BoneSupport Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 232.60 | 232.60 | 228.00 | 228.97 | 228.97 | 9,335 |
| 2025-10-27 | 235.00 | 236.20 | 231.20 | 233.33 | 233.33 | 5,679 |
| 2025-10-24 | 238.20 | 238.40 | 233.60 | 236.31 | 236.31 | 54,862 |
| 2025-10-23 | 244.60 | 245.00 | 237.00 | 239.43 | 239.43 | 56,494 |
| 2025-10-22 | 257.50 | 257.80 | 255.20 | 257.29 | 257.29 | 2,998 |
| 2025-10-21 | 253.00 | 257.80 | 253.00 | 254.35 | 254.35 | 96,456 |
| 2025-10-20 | 253.70 | 257.59 | 252.20 | 256.00 | 256.00 | 6,153 |
| 2025-10-17 | 256.20 | 259.40 | 256.20 | 258.81 | 258.81 | 7,204 |
| 2025-10-16 | 266.20 | 266.20 | 261.60 | 262.20 | 262.20 | 1,795 |
| 2025-10-15 | 263.00 | 266.20 | 262.20 | 264.03 | 264.03 | 21,653 |
| 2025-10-14 | 260.20 | 263.40 | 259.00 | 260.22 | 260.22 | 7,203 |
| 2025-10-13 | 260.60 | 263.60 | 259.60 | 261.60 | 261.60 | 1,287 |
| 2025-10-10 | 260.80 | 260.80 | 257.80 | 260.00 | 260.00 | 2,675 |
| 2025-10-09 | 263.60 | 265.80 | 262.10 | 264.14 | 264.14 | 10,443 |
| 2025-10-08 | 275.00 | 275.00 | 264.40 | 268.33 | 268.33 | 9,086 |
| 2025-10-07 | 299.80 | 299.80 | 260.60 | 274.08 | 274.08 | 47,456 |
| 2025-10-06 | 302.40 | 303.80 | 301.00 | 301.85 | 301.85 | 3,493 |
| 2025-10-03 | 303.60 | 303.80 | 299.40 | 301.29 | 301.29 | 2,587 |
| 2025-10-02 | 298.20 | 299.80 | 296.80 | 298.44 | 298.44 | 1,021 |
| 2025-10-01 | 293.40 | 299.40 | 293.40 | 299.20 | 299.20 | 6,058 |
| 2025-09-30 | 294.00 | 294.00 | 286.00 | 289.08 | 289.08 | 7,759 |
| 2025-09-29 | 290.20 | 294.40 | 289.00 | 293.00 | 293.00 | 7,415 |
| 2025-09-26 | 284.20 | 291.40 | 281.50 | 284.96 | 284.96 | 124,501 |
| 2025-09-25 | 299.20 | 299.40 | 287.60 | 291.71 | 291.71 | 2,372 |
| 2025-09-24 | 306.20 | 307.60 | 300.20 | 305.96 | 305.96 | 4,027 |
| 2025-09-23 | 307.00 | 309.60 | 305.20 | 307.00 | 307.00 | 194 |
| 2025-09-22 | 302.00 | 302.00 | 296.40 | 300.62 | 300.62 | 1,134 |
| 2025-09-19 | 306.80 | 310.80 | 306.20 | 309.02 | 309.02 | 13,592 |
| 2025-09-18 | 302.40 | 307.20 | 302.40 | 305.12 | 305.12 | 3,228 |
| 2025-09-17 | 299.60 | 306.80 | 299.60 | 301.11 | 301.11 | 5,782 |
| 2025-09-16 | 299.00 | 303.40 | 298.20 | 300.00 | 300.00 | 10,430 |
| 2025-09-15 | 303.90 | 309.00 | 296.40 | 296.40 | 296.40 | 3,791 |
| 2025-09-12 | 308.20 | 310.00 | 304.40 | 308.39 | 308.39 | 2,267 |
| 2025-09-11 | 308.30 | 310.60 | 307.30 | 308.30 | 308.30 | 4,620 |
| 2025-09-10 | 312.20 | 313.30 | 308.40 | 312.87 | 312.87 | 2,451 |
| 2025-09-09 | 318.80 | 318.80 | 309.50 | 317.86 | 317.86 | 4,104 |
| 2025-09-08 | 321.50 | 321.50 | 318.00 | 320.07 | 320.07 | 4,026 |
| 2025-09-05 | 316.20 | 318.60 | 315.80 | 316.91 | 316.91 | 1,223 |
| 2025-09-04 | 314.20 | 318.20 | 314.00 | 314.60 | 314.60 | 1,299 |
| 2025-09-03 | 316.60 | 320.20 | 315.20 | 317.02 | 317.02 | 7,292 |
| 2025-09-02 | 319.80 | 321.40 | 311.20 | 314.45 | 314.45 | 7,154 |
| 2025-09-01 | 313.40 | 318.80 | 312.00 | 314.60 | 314.60 | 5,702 |
| 2025-08-29 | 317.20 | 317.20 | 311.00 | 314.56 | 314.56 | 28,935 |
| 2025-08-28 | 296.00 | 315.40 | 295.80 | 312.60 | 312.60 | 6,729 |
| 2025-08-27 | 298.50 | 298.50 | 293.20 | 294.26 | 294.26 | 2,301 |
| 2025-08-26 | 299.60 | 299.60 | 295.60 | 296.89 | 296.89 | 1,000 |
| 2025-08-22 | 286.80 | 296.60 | 286.80 | 294.80 | 294.80 | 5,398 |
| 2025-08-21 | 288.60 | 291.00 | 286.20 | 287.49 | 287.49 | 2,424 |
| 2025-08-20 | 285.80 | 290.00 | 281.20 | 288.00 | 288.00 | 5,976 |
| 2025-08-19 | 283.60 | 287.60 | 280.20 | 285.87 | 285.87 | 9,678 |
| 2025-08-18 | 283.60 | 284.60 | 279.60 | 282.22 | 282.22 | 4,674 |
| 2025-08-15 | 283.00 | 285.80 | 277.80 | 280.16 | 280.16 | 6,665 |
| 2025-08-14 | 300.20 | 300.60 | 284.40 | 287.97 | 287.97 | 19,710 |
| 2025-08-13 | 305.80 | 309.00 | 303.40 | 305.60 | 305.60 | 7,771 |
| 2025-08-12 | 313.80 | 313.80 | 301.40 | 302.00 | 302.00 | 12,400 |
| 2025-08-11 | 307.20 | 311.30 | 307.20 | 311.00 | 311.00 | 4,725 |
| 2025-08-08 | 316.20 | 316.20 | 309.40 | 314.70 | 314.70 | 2,944 |
| 2025-08-07 | 317.00 | 317.00 | 313.70 | 315.66 | 315.66 | 1,361 |
| 2025-08-06 | 324.80 | 324.80 | 318.80 | 319.00 | 319.00 | 710 |
| 2025-08-05 | 327.20 | 327.80 | 322.00 | 323.20 | 323.20 | 4,114 |
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.