Nasdaq Stockholm · BPCINS · stock
BPC Instruments AB (BPCINS) stock price history
Every Nasdaq Stockholm trading session of BPC Instruments AB from Dec 16, 2021 to Nov 12, 2026: 1,226 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BPCINS adjusted close, 2021 to 2026
- SEK 48.30
- All time high, 2024
- SEK 36.50
- 52 week high, SEK 11.10 low
- 1,226
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
BPCINS key facts
- BPC Instruments AB (BPCINS) closed at SEK 12.20 on Nov 12, 2026 on Nasdaq Stockholm.
- BPCINS's all time high close is SEK 48.30, set on Aug 23, 2024; its all time low close is SEK 7.16 on Oct 3, 2022.
- BPCINS's 52 week range is SEK 11.10 to SEK 36.50.
- BPCINS returned -64.1% over the year to Nov 12, 2026.
- Since Dec 16, 2021 BPCINS returned -22%, -4.9% a year compounded.
- BPCINS's deepest drawdown was -74.7% from Aug 23, 2024 to Nov 12, 2026.
- DataCedar holds 1,226 daily sessions of BPCINS history from Dec 16, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BPCINS price chart, 2021 to 2026
BPCINS returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -23.3% |
| 3 months | -27.4% |
| 6 months | -28.9% |
| Year to date | -59.9% |
| 1 year | -64.1% |
| 3 years | -46.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 16, 2021 | -21.8% |
| Compound annual growth, 4.9 years | -4.9% |
BPCINS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 48.30 on Aug 23, 2024
- All time low close
- SEK 7.16 on Oct 3, 2022
- 52 week high
- SEK 36.50 on Nov 12, 2025
- 52 week low
- SEK 11.10 on Nov 12, 2026
- Deepest drawdown
- -74.7% from Aug 23, 2024 to Nov 12, 2026, not yet recovered
- Best single session
- +21.0% on Feb 1, 2023
- Worst single session
- -21.1% on Nov 11, 2026
- Volatility, 1 year annualised
- 67.4%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2023, +308%
- Worst calendar year
- 2022, -53%
BPCINS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Dec 16, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 29.70 | SEK 30.00 | SEK 11.10 | SEK 12.20 | -59.9% | 1.5M | 214 |
| 2025 | SEK 37.50 | SEK 47.90 | SEK 27.90 | SEK 30.40 | -18.9% | 2.1M | 249 |
| 2024 | SEK 33.60 | SEK 49.30 | SEK 26.40 | SEK 37.50 | +11.6% | 1.9M | 251 |
| 2023 | SEK 8.00 | SEK 35.00 | SEK 7.54 | SEK 33.60 | +307.8% | 1.3M | 250 |
| 2022 | SEK 18.00 | SEK 18.00 | SEK 7.00 | SEK 8.24 | -52.9% | 486.3K | 252 |
| 2021 | SEK 19.00 | SEK 19.20 | SEK 14.20 | SEK 17.50 | n/a | 92.6K | 10 |
BPCINS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 12.20 | -18.1% |
| October 2026 | SEK 14.90 | -2.0% |
| September 2026 | SEK 15.20 | 0.0% |
| August 2026 | SEK 15.20 | -18.3% |
| July 2026 | SEK 18.60 | +4.5% |
| June 2026 | SEK 17.80 | +7.9% |
| May 2026 | SEK 16.50 | -9.1% |
| April 2026 | SEK 18.15 | -12.3% |
| March 2026 | SEK 20.70 | -24.2% |
| February 2026 | SEK 27.30 | +4.6% |
| January 2026 | SEK 26.10 | -14.1% |
| December 2025 | SEK 30.40 | -3.5% |
About the BPCINS data
Daily bars. 1,226 sessions from Dec 16, 2021 to Nov 12, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 30, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 16, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3ABPCINS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
BPCINS share price history
