Bonesupport Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 273.60 | 280.00 | 271.60 | 277.20 | 277.20 | 152,660 |
| 2024-08-21 | 275.80 | 281.00 | 272.60 | 273.80 | 273.80 | 51,854 |
| 2024-08-20 | 279.40 | 281.80 | 274.20 | 276.20 | 276.20 | 51,889 |
| 2024-08-19 | 284.60 | 285.80 | 275.40 | 278.80 | 278.80 | 60,790 |
| 2024-08-16 | 285.20 | 286.60 | 279.80 | 284.60 | 284.60 | 49,012 |
| 2024-08-15 | 278.00 | 285.20 | 277.00 | 284.40 | 284.40 | 93,436 |
| 2024-08-14 | 278.60 | 279.00 | 271.80 | 277.00 | 277.00 | 72,574 |
| 2024-08-13 | 278.40 | 279.20 | 272.40 | 277.20 | 277.20 | 43,791 |
| 2024-08-12 | 280.40 | 284.80 | 276.20 | 277.20 | 277.20 | 102,569 |
| 2024-08-09 | 271.00 | 282.80 | 269.00 | 280.40 | 280.40 | 320,134 |
| 2024-08-08 | 273.80 | 273.80 | 263.20 | 270.20 | 270.20 | 147,989 |
| 2024-08-07 | 270.60 | 276.60 | 267.00 | 275.40 | 275.40 | 87,124 |
| 2024-08-06 | 271.60 | 278.60 | 252.80 | 264.60 | 264.60 | 156,284 |
| 2024-08-05 | 273.20 | 275.40 | 259.40 | 267.40 | 267.40 | 263,606 |
| 2024-08-02 | 287.40 | 287.40 | 276.00 | 283.40 | 283.40 | 79,240 |
| 2024-08-01 | 302.00 | 302.00 | 288.00 | 288.00 | 288.00 | 114,534 |
| 2024-07-31 | 297.40 | 304.40 | 293.60 | 301.80 | 301.80 | 82,667 |
| 2024-07-30 | 295.20 | 298.60 | 294.20 | 297.40 | 297.40 | 38,428 |
| 2024-07-29 | 298.40 | 299.20 | 294.20 | 295.20 | 295.20 | 36,278 |
| 2024-07-26 | 294.80 | 298.80 | 292.00 | 298.00 | 298.00 | 43,244 |
| 2024-07-25 | 299.00 | 299.00 | 292.40 | 294.60 | 294.60 | 78,978 |
| 2024-07-24 | 297.80 | 299.40 | 293.20 | 299.00 | 299.00 | 35,841 |
| 2024-07-23 | 295.80 | 300.00 | 294.40 | 298.00 | 298.00 | 71,691 |
| 2024-07-22 | 290.40 | 299.80 | 290.40 | 295.80 | 295.80 | 167,870 |
| 2024-07-19 | 290.00 | 291.80 | 282.80 | 289.80 | 289.80 | 169,627 |
| 2024-07-18 | 275.20 | 294.20 | 273.60 | 290.80 | 290.80 | 329,081 |
| 2024-07-17 | 274.60 | 275.20 | 263.00 | 275.20 | 275.20 | 188,199 |
| 2024-07-16 | 272.40 | 278.80 | 261.00 | 274.60 | 274.60 | 128,143 |
| 2024-07-15 | 283.00 | 286.40 | 273.80 | 277.60 | 277.60 | 98,854 |
| 2024-07-12 | 271.40 | 285.00 | 269.60 | 283.00 | 283.00 | 267,131 |
| 2024-07-11 | 290.20 | 305.00 | 255.00 | 267.20 | 267.20 | 1,742,414 |
| 2024-07-10 | 282.80 | 289.40 | 280.00 | 285.00 | 285.00 | 154,728 |
| 2024-07-09 | 284.00 | 287.80 | 280.00 | 282.80 | 282.80 | 89,949 |
| 2024-07-08 | 268.80 | 290.80 | 267.00 | 285.00 | 285.00 | 154,710 |
| 2024-07-05 | 269.40 | 272.60 | 267.80 | 268.80 | 268.80 | 61,857 |
| 2024-07-04 | 263.40 | 270.60 | 263.40 | 269.40 | 269.40 | 123,869 |
| 2024-07-03 | 261.20 | 265.20 | 256.80 | 263.20 | 263.20 | 97,037 |
| 2024-07-02 | 271.00 | 273.20 | 251.80 | 259.40 | 259.40 | 180,264 |
| 2024-07-01 | 263.80 | 273.40 | 263.80 | 271.00 | 271.00 | 119,772 |
| 2024-06-28 | 266.60 | 268.60 | 262.80 | 263.00 | 263.00 | 63,163 |
| 2024-06-27 | 262.00 | 268.80 | 260.20 | 266.60 | 266.60 | 152,069 |
| 2024-06-26 | 258.00 | 262.60 | 256.80 | 262.00 | 262.00 | 57,827 |
| 2024-06-25 | 251.40 | 258.60 | 248.80 | 258.60 | 258.60 | 65,216 |
| 2024-06-24 | 250.00 | 252.40 | 246.20 | 252.40 | 252.40 | 114,751 |
| 2024-06-20 | 245.00 | 250.20 | 243.20 | 250.00 | 250.00 | 135,210 |
| 2024-06-19 | 247.60 | 247.60 | 243.20 | 245.00 | 245.00 | 140,177 |
| 2024-06-18 | 243.40 | 248.00 | 240.80 | 247.60 | 247.60 | 97,914 |
| 2024-06-17 | 252.00 | 254.80 | 244.00 | 245.00 | 245.00 | 88,008 |
| 2024-06-14 | 262.80 | 262.80 | 247.80 | 252.00 | 252.00 | 565,929 |
| 2024-06-13 | 261.00 | 267.20 | 258.00 | 264.20 | 264.20 | 319,460 |
| 2024-06-12 | 247.00 | 261.80 | 244.20 | 261.60 | 261.60 | 157,502 |
| 2024-06-11 | 248.80 | 249.40 | 246.40 | 247.00 | 247.00 | 63,085 |
| 2024-06-10 | 248.00 | 255.00 | 246.20 | 248.40 | 248.40 | 81,517 |
| 2024-06-07 | 249.20 | 249.80 | 245.60 | 248.00 | 248.00 | 53,069 |
| 2024-06-05 | 247.00 | 249.00 | 243.60 | 249.00 | 249.00 | 73,358 |
| 2024-06-04 | 245.20 | 248.00 | 244.20 | 245.00 | 245.00 | 51,696 |
| 2024-06-03 | 256.00 | 256.00 | 244.40 | 246.20 | 246.20 | 133,150 |
| 2024-05-31 | 255.40 | 259.60 | 251.80 | 254.40 | 254.40 | 1,243,855 |
| 2024-05-30 | 247.00 | 256.40 | 246.00 | 254.40 | 254.40 | 137,327 |
| 2024-05-29 | 249.00 | 252.20 | 241.00 | 247.00 | 247.00 | 90,287 |
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.