BoneSupport Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 184.30 | 185.60 | 180.70 | 183.81 | 183.81 | 69,987 |
| 2026-01-27 | 194.80 | 194.85 | 189.00 | 190.57 | 190.57 | 461,000 |
| 2026-01-26 | 191.60 | 193.40 | 189.82 | 189.82 | 189.82 | 4,312 |
| 2026-01-23 | 202.60 | 203.40 | 194.45 | 198.36 | 198.36 | 1,350 |
| 2026-01-22 | 196.80 | 202.40 | 196.80 | 199.68 | 199.68 | 13,774 |
| 2026-01-21 | 195.70 | 196.15 | 189.20 | 191.69 | 191.69 | 13,450 |
| 2026-01-20 | 194.40 | 201.80 | 193.40 | 199.61 | 199.61 | 25,845 |
| 2026-01-19 | 204.60 | 204.60 | 198.10 | 199.50 | 199.50 | 11,973 |
| 2026-01-16 | 217.20 | 218.60 | 210.20 | 215.08 | 215.08 | 12,805 |
| 2026-01-15 | 219.80 | 227.00 | 219.00 | 224.64 | 224.64 | 12,385 |
| 2026-01-14 | 206.40 | 215.60 | 205.40 | 209.26 | 209.26 | 193,881 |
| 2026-01-13 | 183.05 | 183.05 | 179.40 | 179.70 | 179.70 | 131,232 |
| 2026-01-12 | 185.00 | 185.30 | 181.15 | 182.20 | 182.20 | 4,161 |
| 2026-01-09 | 187.25 | 188.60 | 183.50 | 186.06 | 186.06 | 6,658 |
| 2026-01-08 | 184.20 | 190.00 | 184.20 | 188.71 | 188.71 | 7,774 |
| 2026-01-07 | 182.10 | 183.10 | 180.30 | 182.59 | 182.59 | 22,238 |
| 2026-01-05 | 179.05 | 182.90 | 178.30 | 180.74 | 180.74 | 1,899 |
| 2026-01-02 | 187.40 | 187.40 | 178.20 | 181.85 | 181.85 | 417 |
| 2025-12-30 | 187.15 | 188.00 | 185.70 | 187.67 | 187.67 | 12,076 |
| 2025-12-29 | 186.10 | 190.40 | 186.10 | 189.34 | 189.34 | 1,022 |
| 2025-12-23 | 184.20 | 184.80 | 181.00 | 184.80 | 184.80 | 7,414 |
| 2025-12-22 | 182.65 | 184.95 | 182.42 | 182.75 | 182.75 | 11,722 |
| 2025-12-19 | 178.80 | 186.80 | 178.80 | 184.40 | 184.40 | 13,681 |
| 2025-12-18 | 177.00 | 178.65 | 176.40 | 178.46 | 178.46 | 18,082 |
| 2025-12-17 | 177.00 | 179.40 | 176.00 | 177.89 | 177.89 | 14,498 |
| 2025-12-16 | 182.90 | 183.10 | 178.50 | 180.99 | 180.99 | 40,905 |
| 2025-12-15 | 179.90 | 180.50 | 179.30 | 179.77 | 179.77 | 14,929 |
| 2025-12-12 | 189.10 | 189.10 | 181.20 | 187.00 | 187.00 | 14,902 |
| 2025-12-11 | 192.20 | 192.20 | 187.50 | 187.60 | 187.60 | 5,705 |
| 2025-12-10 | 182.20 | 190.10 | 182.00 | 187.79 | 187.79 | 32,387 |
| 2025-12-09 | 185.60 | 186.40 | 183.90 | 186.40 | 186.40 | 15,506 |
| 2025-12-08 | 187.80 | 187.80 | 184.60 | 185.19 | 185.19 | 1,487 |
| 2025-12-05 | 185.44 | 188.70 | 184.80 | 186.89 | 186.89 | 42,222 |
| 2025-12-04 | 185.80 | 187.05 | 183.10 | 187.05 | 187.05 | 14,536 |
| 2025-12-03 | 188.50 | 188.50 | 187.10 | 187.25 | 187.25 | 5,406 |
| 2025-12-02 | 187.80 | 191.40 | 186.30 | 188.62 | 188.62 | 54,987 |
| 2025-12-01 | 200.80 | 201.80 | 190.90 | 192.21 | 192.21 | 196,594 |
| 2025-11-28 | 200.60 | 201.80 | 199.60 | 200.56 | 200.56 | 3,324 |
| 2025-11-27 | 193.50 | 202.70 | 193.50 | 201.59 | 201.59 | 12,680 |
| 2025-11-26 | 197.80 | 198.25 | 194.20 | 195.77 | 195.77 | 47,492 |
| 2025-11-25 | 190.10 | 196.60 | 189.80 | 195.90 | 195.90 | 35,188 |
| 2025-11-24 | 195.10 | 195.10 | 188.00 | 192.95 | 192.95 | 24,365 |
| 2025-11-21 | 194.50 | 195.10 | 190.55 | 191.78 | 191.78 | 25,822 |
| 2025-11-20 | 200.00 | 200.00 | 194.15 | 197.84 | 197.84 | 15,230 |
| 2025-11-19 | 199.20 | 204.60 | 187.80 | 203.87 | 203.87 | 12,299 |
| 2025-11-18 | 200.00 | 200.25 | 197.20 | 199.94 | 199.94 | 17,930 |
| 2025-11-17 | 206.60 | 207.60 | 202.00 | 202.00 | 202.00 | 7,073 |
| 2025-11-14 | 207.80 | 209.80 | 205.20 | 206.60 | 206.60 | 60,302 |
| 2025-11-13 | 212.30 | 212.30 | 206.20 | 209.47 | 209.47 | 5,917 |
| 2025-11-12 | 209.10 | 212.60 | 207.50 | 211.63 | 211.63 | 32,368 |
| 2025-11-11 | 209.80 | 212.95 | 206.20 | 212.95 | 212.95 | 7,087 |
| 2025-11-10 | 203.60 | 207.00 | 202.00 | 206.50 | 206.50 | 23,369 |
| 2025-11-07 | 202.60 | 202.60 | 196.80 | 201.65 | 201.65 | 28,476 |
| 2025-11-06 | 198.15 | 199.30 | 192.80 | 193.98 | 193.98 | 21,986 |
| 2025-11-05 | 204.20 | 204.20 | 198.20 | 203.12 | 203.12 | 15,581 |
| 2025-11-04 | 211.10 | 211.80 | 207.40 | 208.49 | 208.49 | 6,140 |
| 2025-11-03 | 221.20 | 221.40 | 211.20 | 211.80 | 211.80 | 11,271 |
| 2025-10-31 | 219.00 | 221.80 | 219.00 | 220.80 | 220.80 | 1,553 |
| 2025-10-30 | 221.80 | 224.20 | 219.20 | 220.60 | 220.60 | 235,720 |
| 2025-10-29 | 227.20 | 228.20 | 224.20 | 224.75 | 224.75 | 5,443 |
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.