BoneSupport Holding AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 21 · 1,226 trading daysOlder →

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.