BoneSupport Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 325.10 | 327.76 | 321.60 | 324.39 | 324.39 | 1,770 |
| 2025-08-01 | 326.70 | 326.70 | 318.80 | 322.17 | 322.17 | 3,191 |
| 2025-07-31 | 339.40 | 342.80 | 331.20 | 338.94 | 338.94 | 9,451 |
| 2025-07-30 | 343.00 | 345.80 | 334.00 | 340.32 | 340.32 | 8,156 |
| 2025-07-29 | 333.80 | 340.00 | 333.20 | 336.56 | 336.56 | 21,653 |
| 2025-07-28 | 330.00 | 334.20 | 327.80 | 331.18 | 331.18 | 4,108 |
| 2025-07-25 | 320.80 | 324.60 | 320.40 | 322.05 | 322.05 | 1,719 |
| 2025-07-24 | 321.80 | 323.20 | 319.60 | 321.97 | 321.97 | 1,993 |
| 2025-07-23 | 316.60 | 317.40 | 312.40 | 315.89 | 315.89 | 3,234 |
| 2025-07-22 | 324.60 | 325.20 | 312.80 | 312.80 | 312.80 | 2,456 |
| 2025-07-21 | 323.00 | 327.60 | 323.00 | 325.58 | 325.58 | 1,470 |
| 2025-07-18 | 324.40 | 325.80 | 321.80 | 324.79 | 324.79 | 11,832 |
| 2025-07-17 | 319.30 | 327.40 | 319.30 | 323.18 | 323.18 | 8,143 |
| 2025-07-16 | 306.00 | 317.80 | 305.70 | 313.12 | 313.12 | 11,010 |
| 2025-07-15 | 310.90 | 313.60 | 295.00 | 306.19 | 306.19 | 90,608 |
| 2025-07-14 | 293.78 | 297.00 | 290.00 | 292.10 | 292.10 | 2,177 |
| 2025-07-11 | 296.00 | 296.60 | 294.60 | 295.10 | 295.10 | 10,612 |
| 2025-07-10 | 297.40 | 298.40 | 289.40 | 297.63 | 297.63 | 320,098 |
| 2025-07-09 | 284.00 | 291.10 | 284.00 | 286.79 | 286.79 | 4,238 |
| 2025-07-08 | 288.80 | 289.90 | 287.00 | 288.47 | 288.47 | 9,762 |
| 2025-07-07 | 292.80 | 298.00 | 286.40 | 293.95 | 293.95 | 62,286 |
| 2025-07-04 | 285.80 | 289.60 | 285.80 | 289.45 | 289.45 | 3,095 |
| 2025-07-03 | 287.40 | 289.60 | 286.40 | 288.50 | 288.50 | 3,439 |
| 2025-07-02 | 277.00 | 286.60 | 276.60 | 286.60 | 286.60 | 1,342 |
| 2025-07-01 | 279.50 | 281.20 | 274.50 | 278.00 | 278.00 | 2,487 |
| 2025-06-30 | 290.00 | 290.00 | 279.80 | 281.60 | 281.60 | 4,618 |
| 2025-06-27 | 278.00 | 291.40 | 278.00 | 288.19 | 288.19 | 48,764 |
| 2025-06-26 | 271.20 | 282.10 | 271.00 | 274.70 | 274.70 | 7,880 |
| 2025-06-25 | 268.20 | 270.40 | 266.60 | 268.34 | 268.34 | 6,096 |
| 2025-06-24 | 271.30 | 273.70 | 265.00 | 269.59 | 269.59 | 9,183 |
| 2025-06-23 | 264.50 | 268.40 | 263.20 | 265.17 | 265.17 | 132,482 |
| 2025-06-19 | 267.80 | 271.40 | 267.80 | 269.50 | 269.50 | 6,684 |
| 2025-06-18 | 264.00 | 270.00 | 262.80 | 266.91 | 266.91 | 2,386 |
| 2025-06-17 | 273.80 | 273.80 | 265.60 | 269.71 | 269.71 | 2,024 |
| 2025-06-16 | 272.00 | 279.00 | 266.80 | 274.60 | 274.60 | 4,386 |
| 2025-06-13 | 257.80 | 259.40 | 252.60 | 254.92 | 254.92 | 1,646 |
| 2025-06-12 | 261.60 | 266.80 | 261.60 | 263.53 | 263.53 | 2,543 |
| 2025-06-11 | 268.60 | 269.50 | 264.80 | 266.40 | 266.40 | 39,531 |
| 2025-06-10 | 276.10 | 276.60 | 268.00 | 269.60 | 269.60 | 2,001 |
| 2025-06-09 | 271.20 | 275.60 | 271.20 | 272.61 | 272.61 | 3,338 |
| 2025-06-05 | 255.00 | 269.60 | 255.00 | 266.50 | 266.50 | 6,219 |
| 2025-06-04 | 254.00 | 258.40 | 252.60 | 254.80 | 254.80 | 10,988 |
| 2025-06-03 | 248.60 | 253.20 | 247.60 | 251.15 | 251.15 | 14,824 |
| 2025-06-02 | 250.80 | 252.20 | 245.00 | 245.67 | 245.67 | 17,614 |
| 2025-05-30 | 251.30 | 255.60 | 247.00 | 253.60 | 253.60 | 35,275 |
| 2025-05-28 | 252.00 | 257.20 | 252.00 | 254.55 | 254.55 | 156,681 |
| 2025-05-27 | 263.60 | 263.60 | 251.00 | 258.29 | 258.29 | 14,661 |
| 2025-05-23 | 257.40 | 263.80 | 257.40 | 263.00 | 263.00 | 119 |
| 2025-05-22 | 275.00 | 275.20 | 263.60 | 273.24 | 273.24 | 6,830 |
| 2025-05-21 | 280.50 | 283.80 | 279.40 | 281.80 | 281.80 | 652 |
| 2025-05-20 | 281.20 | 283.80 | 279.60 | 280.35 | 280.35 | 5,022 |
| 2025-05-19 | 279.60 | 279.80 | 276.60 | 278.73 | 278.73 | 4,124 |
| 2025-05-16 | 283.60 | 285.20 | 283.20 | 284.44 | 284.44 | 2,094 |
| 2025-05-15 | 279.60 | 285.00 | 279.60 | 284.60 | 284.60 | 1,610 |
| 2025-05-14 | 279.00 | 283.20 | 274.20 | 279.32 | 279.32 | 237,896 |
| 2025-05-13 | 293.80 | 295.80 | 282.00 | 285.05 | 285.05 | 6,583 |
| 2025-05-12 | 277.00 | 295.00 | 262.40 | 272.86 | 272.86 | 152,899 |
| 2025-05-09 | 288.20 | 296.20 | 288.20 | 288.20 | 288.20 | 21,606 |
| 2025-05-08 | 299.00 | 300.00 | 290.20 | 294.18 | 294.18 | 110,408 |
| 2025-05-07 | 298.00 | 303.40 | 298.00 | 300.02 | 300.02 | 1,681 |
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.