BoneSupport Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 238.50 | 239.40 | 234.80 | 237.95 | 237.95 | 17,188 |
| 2026-04-23 | 244.90 | 248.80 | 241.00 | 242.25 | 242.25 | 27,176 |
| 2026-04-22 | 250.00 | 263.00 | 246.00 | 254.72 | 254.72 | 82,774 |
| 2026-04-21 | 265.00 | 265.60 | 256.40 | 261.27 | 261.27 | 44,261 |
| 2026-04-20 | 266.00 | 269.60 | 263.60 | 266.38 | 266.38 | 24,490 |
| 2026-04-17 | 266.80 | 272.50 | 258.40 | 270.21 | 270.21 | 8,419 |
| 2026-04-16 | 265.90 | 271.10 | 265.90 | 268.40 | 268.40 | 59,582 |
| 2026-04-15 | 256.40 | 263.20 | 256.40 | 259.66 | 259.66 | 9,029 |
| 2026-04-14 | 239.40 | 259.00 | 237.60 | 255.56 | 255.56 | 194,096 |
| 2026-04-13 | 226.60 | 236.70 | 226.60 | 234.30 | 234.30 | 19,320 |
| 2026-04-10 | 231.30 | 232.20 | 228.30 | 232.20 | 232.20 | 22,364 |
| 2026-04-09 | 226.60 | 229.50 | 225.00 | 225.40 | 225.40 | 171,215 |
| 2026-04-08 | 227.50 | 229.20 | 220.70 | 225.65 | 225.65 | 45,177 |
| 2026-04-07 | 219.80 | 221.40 | 215.00 | 220.40 | 220.40 | 256,363 |
| 2026-04-02 | 214.60 | 215.10 | 210.80 | 214.19 | 214.19 | 23,238 |
| 2026-04-01 | 209.20 | 220.60 | 209.20 | 214.85 | 214.85 | 32,120 |
| 2026-03-31 | 186.55 | 196.40 | 184.25 | 191.96 | 191.96 | 7,427 |
| 2026-03-30 | 182.40 | 188.10 | 180.60 | 187.25 | 187.25 | 76,437 |
| 2026-03-27 | 189.30 | 193.90 | 182.50 | 186.30 | 186.30 | 5,822 |
| 2026-03-26 | 181.00 | 191.20 | 181.00 | 184.14 | 184.14 | 5,497 |
| 2026-03-25 | 184.20 | 185.80 | 179.55 | 181.37 | 181.37 | 6,530 |
| 2026-03-24 | 178.60 | 181.70 | 175.85 | 178.79 | 178.79 | 9,508 |
| 2026-03-23 | 169.70 | 181.20 | 169.30 | 176.97 | 176.97 | 15,957 |
| 2026-03-20 | 181.00 | 181.20 | 176.50 | 177.35 | 177.35 | 12,892 |
| 2026-03-19 | 179.00 | 183.00 | 178.00 | 179.99 | 179.99 | 198,365 |
| 2026-03-18 | 191.50 | 194.10 | 184.80 | 191.00 | 191.00 | 234,183 |
| 2026-03-17 | 194.60 | 194.60 | 186.80 | 188.90 | 188.90 | 30,447 |
| 2026-03-16 | 194.65 | 198.50 | 192.30 | 195.57 | 195.57 | 9,875 |
| 2026-03-13 | 198.25 | 204.00 | 194.00 | 199.54 | 199.54 | 18,787 |
| 2026-03-12 | 191.25 | 195.30 | 190.00 | 192.73 | 192.73 | 9,613 |
| 2026-03-11 | 192.50 | 193.90 | 186.50 | 192.08 | 192.08 | 5,224 |
| 2026-03-10 | 203.20 | 206.20 | 200.60 | 203.84 | 203.84 | 10,771 |
| 2026-03-09 | 195.00 | 197.00 | 193.40 | 194.57 | 194.57 | 10,309 |
| 2026-03-06 | 204.00 | 208.10 | 196.00 | 201.62 | 201.62 | 10,849 |
| 2026-03-05 | 199.80 | 204.90 | 199.80 | 203.22 | 203.22 | 2,520 |
| 2026-03-04 | 200.00 | 204.00 | 198.70 | 199.68 | 199.68 | 23,655 |
| 2026-03-03 | 192.85 | 195.05 | 190.20 | 192.91 | 192.91 | 8,638 |
| 2026-03-02 | 196.10 | 200.70 | 193.80 | 198.39 | 198.39 | 13,825 |
| 2026-02-27 | 195.20 | 204.50 | 194.00 | 198.42 | 198.42 | 10,168 |
| 2026-02-26 | 192.50 | 196.10 | 191.00 | 191.73 | 191.73 | 50,210 |
| 2026-02-25 | 185.10 | 210.30 | 185.10 | 196.31 | 196.31 | 41,450 |
| 2026-02-24 | 170.10 | 192.00 | 167.55 | 188.16 | 188.16 | 38,777 |
| 2026-02-23 | 183.10 | 183.10 | 176.50 | 179.28 | 179.28 | 7,283 |
| 2026-02-20 | 183.70 | 187.00 | 182.60 | 182.60 | 182.60 | 33,732 |
| 2026-02-19 | 182.60 | 192.80 | 177.50 | 184.52 | 184.52 | 429,742 |
| 2026-02-18 | 174.20 | 176.90 | 173.00 | 176.03 | 176.03 | 10,043 |
| 2026-02-17 | 172.45 | 175.60 | 171.60 | 172.13 | 172.13 | 1,897 |
| 2026-02-16 | 181.60 | 181.60 | 176.10 | 177.66 | 177.66 | 8,496 |
| 2026-02-13 | 171.75 | 181.30 | 171.00 | 177.40 | 177.40 | 4,145 |
| 2026-02-12 | 168.00 | 171.90 | 168.00 | 169.98 | 169.98 | 4,023 |
| 2026-02-11 | 175.00 | 176.20 | 167.90 | 172.75 | 172.75 | 11,150 |
| 2026-02-10 | 176.90 | 179.70 | 175.50 | 177.80 | 177.80 | 2,036 |
| 2026-02-09 | 174.25 | 176.80 | 173.20 | 174.00 | 174.00 | 1,591 |
| 2026-02-06 | 170.50 | 171.45 | 168.50 | 169.60 | 169.60 | 56,051 |
| 2026-02-05 | 179.80 | 179.80 | 173.30 | 175.38 | 175.38 | 6,275 |
| 2026-02-04 | 178.15 | 181.50 | 176.80 | 179.64 | 179.64 | 12,268 |
| 2026-02-03 | 181.00 | 181.95 | 179.60 | 181.41 | 181.41 | 2,783 |
| 2026-02-02 | 181.00 | 187.60 | 180.90 | 184.95 | 184.95 | 7,602 |
| 2026-01-30 | 184.30 | 186.10 | 182.90 | 184.70 | 184.70 | 10,003 |
| 2026-01-29 | 180.50 | 190.20 | 180.50 | 185.52 | 185.52 | 27,525 |
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.