BoneSupport Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 205.00 | 207.00 | 201.70 | 204.65 | 204.65 | 2,770 |
| 2026-07-22 | 198.80 | 209.50 | 198.80 | 204.51 | 204.51 | 7,048 |
| 2026-07-21 | 195.80 | 203.00 | 195.80 | 202.00 | 202.00 | 6,085 |
| 2026-07-20 | 198.90 | 200.20 | 194.70 | 198.17 | 198.17 | 26,710 |
| 2026-07-17 | 200.00 | 200.50 | 197.30 | 198.45 | 198.45 | 11,256 |
| 2026-07-16 | 204.20 | 208.80 | 191.00 | 203.73 | 203.73 | 116,311 |
| 2026-07-15 | 232.60 | 232.60 | 218.60 | 225.58 | 225.58 | 14,025 |
| 2026-07-14 | 234.00 | 234.20 | 232.64 | 232.64 | 232.64 | 12,131 |
| 2026-07-13 | 238.40 | 238.40 | 235.30 | 236.60 | 236.60 | 2,152 |
| 2026-07-10 | 241.60 | 241.80 | 237.20 | 240.16 | 240.16 | 5,747 |
| 2026-07-09 | 238.90 | 241.40 | 231.60 | 233.60 | 233.60 | 7,020 |
| 2026-07-08 | 228.40 | 232.00 | 224.10 | 224.40 | 224.40 | 1,299 |
| 2026-07-07 | 235.00 | 236.50 | 232.00 | 233.91 | 233.91 | 23,652 |
| 2026-07-06 | 226.90 | 234.40 | 226.90 | 230.73 | 230.73 | 10,550 |
| 2026-07-03 | 223.90 | 225.00 | 223.90 | 224.25 | 224.25 | 9,328 |
| 2026-07-02 | 208.80 | 220.00 | 208.80 | 213.45 | 213.45 | 30,034 |
| 2026-07-01 | 209.90 | 209.90 | 205.00 | 207.36 | 207.36 | 2,165 |
| 2026-06-30 | 212.30 | 215.80 | 210.80 | 213.76 | 213.76 | 24,333 |
| 2026-06-29 | 207.00 | 210.40 | 206.20 | 209.19 | 209.19 | 16,297 |
| 2026-06-26 | 204.80 | 206.50 | 203.60 | 203.60 | 203.60 | 439 |
| 2026-06-25 | 202.60 | 210.40 | 200.97 | 207.80 | 207.80 | 11,102 |
| 2026-06-24 | 203.20 | 203.60 | 200.20 | 200.20 | 200.20 | 5,783 |
| 2026-06-23 | 201.70 | 204.60 | 196.00 | 202.20 | 202.20 | 30,625 |
| 2026-06-22 | 213.00 | 214.40 | 202.00 | 204.66 | 204.66 | 5,496 |
| 2026-06-18 | 209.60 | 212.00 | 209.00 | 210.60 | 210.60 | 177,657 |
| 2026-06-17 | 220.40 | 220.40 | 205.60 | 207.86 | 207.86 | 79,163 |
| 2026-06-16 | 221.80 | 223.60 | 216.60 | 220.76 | 220.76 | 6,313 |
| 2026-06-15 | 230.70 | 230.70 | 221.60 | 223.03 | 223.03 | 6,795 |
| 2026-06-12 | 231.80 | 233.00 | 225.60 | 227.90 | 227.90 | 1,003 |
| 2026-06-11 | 230.20 | 235.00 | 227.50 | 230.94 | 230.94 | 4,692 |
| 2026-06-10 | 229.40 | 233.40 | 225.00 | 232.20 | 232.20 | 15,065 |
| 2026-06-09 | 225.50 | 230.60 | 225.40 | 227.49 | 227.49 | 750,819 |
| 2026-06-08 | 222.10 | 229.00 | 221.40 | 222.52 | 222.52 | 14,623 |
| 2026-06-05 | 221.80 | 229.00 | 221.80 | 224.79 | 224.79 | 9,584 |
| 2026-06-04 | 219.70 | 222.80 | 219.70 | 220.72 | 220.72 | 23,272 |
| 2026-06-03 | 220.40 | 220.40 | 215.40 | 215.49 | 215.49 | 979 |
| 2026-06-02 | 220.00 | 225.20 | 217.00 | 220.22 | 220.22 | 5,880 |
| 2026-06-01 | 227.40 | 227.40 | 216.00 | 222.93 | 222.93 | 9,517 |
| 2026-05-29 | 233.20 | 233.20 | 228.60 | 229.80 | 229.80 | 2,577 |
| 2026-05-28 | 232.50 | 235.05 | 228.20 | 229.40 | 229.40 | 15,437 |
| 2026-05-27 | 241.00 | 245.30 | 233.60 | 239.35 | 239.35 | 41,239 |
| 2026-05-26 | 250.80 | 250.80 | 226.80 | 236.57 | 236.57 | 29,507 |
| 2026-05-22 | 266.00 | 266.00 | 256.40 | 256.80 | 256.80 | 13,385 |
| 2026-05-21 | 260.00 | 265.20 | 258.60 | 260.80 | 260.80 | 6,701 |
| 2026-05-20 | 248.80 | 259.80 | 248.80 | 256.60 | 256.60 | 13,744 |
| 2026-05-19 | 247.40 | 251.60 | 246.40 | 250.80 | 250.80 | 7,603 |
| 2026-05-18 | 238.20 | 244.40 | 236.80 | 242.00 | 242.00 | 2,882 |
| 2026-05-15 | 242.60 | 245.18 | 242.20 | 244.38 | 244.38 | 10,751 |
| 2026-05-13 | 236.40 | 242.40 | 236.40 | 240.20 | 240.20 | 10,080 |
| 2026-05-12 | 232.10 | 238.40 | 229.90 | 238.40 | 238.40 | 1,896 |
| 2026-05-11 | 235.50 | 235.50 | 231.80 | 234.20 | 234.20 | 15,451 |
| 2026-05-08 | 228.40 | 230.60 | 228.00 | 228.84 | 228.84 | 2,393 |
| 2026-05-07 | 232.50 | 232.50 | 230.20 | 230.80 | 230.80 | 10,528 |
| 2026-05-06 | 225.50 | 236.10 | 225.00 | 231.00 | 231.00 | 30,052 |
| 2026-05-05 | 222.40 | 223.20 | 220.80 | 223.00 | 223.00 | 1,305 |
| 2026-05-01 | 209.20 | 220.60 | 209.20 | 218.45 | 218.45 | 0 |
| 2026-04-30 | 209.20 | 220.60 | 209.20 | 218.45 | 218.45 | 287,438 |
| 2026-04-29 | 215.20 | 216.40 | 211.80 | 213.39 | 213.39 | 7,796 |
| 2026-04-28 | 222.90 | 224.20 | 216.70 | 217.80 | 217.80 | 11,240 |
| 2026-04-27 | 233.00 | 233.80 | 223.80 | 225.60 | 225.60 | 39,002 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.