Bonesupport Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 257.00 | 257.00 | 244.00 | 248.80 | 248.80 | 223,965 |
| 2024-05-27 | 257.60 | 266.60 | 254.80 | 258.40 | 258.40 | 91,318 |
| 2024-05-24 | 253.20 | 258.40 | 250.20 | 257.60 | 257.60 | 108,348 |
| 2024-05-23 | 258.00 | 258.60 | 252.60 | 253.20 | 253.20 | 55,259 |
| 2024-05-22 | 253.00 | 258.00 | 251.00 | 256.80 | 256.80 | 67,596 |
| 2024-05-21 | 244.40 | 252.00 | 244.00 | 251.00 | 251.00 | 100,616 |
| 2024-05-20 | 242.40 | 249.00 | 241.60 | 244.40 | 244.40 | 95,631 |
| 2024-05-17 | 244.20 | 244.20 | 238.60 | 242.60 | 242.60 | 118,770 |
| 2024-05-16 | 245.20 | 249.80 | 241.40 | 244.20 | 244.20 | 78,014 |
| 2024-05-15 | 235.20 | 245.00 | 234.00 | 245.00 | 245.00 | 131,869 |
| 2024-05-14 | 229.80 | 239.60 | 228.60 | 233.80 | 233.80 | 116,500 |
| 2024-05-13 | 229.60 | 233.80 | 228.00 | 230.00 | 230.00 | 197,073 |
| 2024-05-10 | 232.00 | 233.80 | 227.00 | 231.00 | 231.00 | 101,177 |
| 2024-05-08 | 224.80 | 233.20 | 224.00 | 231.00 | 231.00 | 116,012 |
| 2024-05-07 | 230.00 | 230.40 | 222.20 | 226.40 | 226.40 | 83,657 |
| 2024-05-06 | 226.80 | 231.80 | 223.40 | 228.60 | 228.60 | 73,790 |
| 2024-05-03 | 229.20 | 233.40 | 220.80 | 228.80 | 228.80 | 127,258 |
| 2024-05-02 | 225.20 | 229.60 | 216.20 | 229.20 | 229.20 | 204,235 |
| 2024-04-30 | 225.00 | 228.60 | 222.20 | 226.00 | 226.00 | 178,875 |
| 2024-04-29 | 232.00 | 233.40 | 219.40 | 226.80 | 226.80 | 179,556 |
| 2024-04-26 | 239.00 | 244.00 | 224.40 | 232.00 | 232.00 | 260,598 |
| 2024-04-25 | 248.80 | 255.00 | 223.00 | 237.60 | 237.60 | 283,373 |
| 2024-04-24 | 245.00 | 247.60 | 243.20 | 243.60 | 243.60 | 115,250 |
| 2024-04-23 | 248.60 | 252.00 | 237.80 | 244.00 | 244.00 | 84,320 |
| 2024-04-22 | 246.60 | 252.40 | 244.60 | 246.00 | 246.00 | 127,304 |
| 2024-04-19 | 237.00 | 247.00 | 234.40 | 246.60 | 246.60 | 111,139 |
| 2024-04-18 | 239.20 | 240.40 | 233.20 | 237.60 | 237.60 | 80,775 |
| 2024-04-17 | 238.20 | 245.40 | 236.40 | 238.20 | 238.20 | 112,104 |
| 2024-04-16 | 237.20 | 241.00 | 232.80 | 238.20 | 238.20 | 114,462 |
| 2024-04-15 | 242.00 | 243.80 | 236.40 | 241.20 | 241.20 | 62,762 |
| 2024-04-12 | 242.80 | 247.80 | 240.40 | 242.00 | 242.00 | 90,226 |
| 2024-04-11 | 238.80 | 245.60 | 234.40 | 242.60 | 242.60 | 100,952 |
| 2024-04-10 | 240.20 | 240.80 | 236.20 | 238.80 | 238.80 | 92,009 |
| 2024-04-09 | 239.60 | 240.20 | 236.20 | 238.40 | 238.40 | 66,684 |
| 2024-04-08 | 231.60 | 239.60 | 229.60 | 239.00 | 239.00 | 118,281 |
| 2024-04-05 | 233.60 | 234.00 | 229.20 | 231.60 | 231.60 | 73,500 |
| 2024-04-04 | 229.40 | 238.40 | 228.60 | 234.60 | 234.60 | 180,250 |
| 2024-04-03 | 225.00 | 227.80 | 221.40 | 226.20 | 226.20 | 169,140 |
| 2024-04-02 | 230.80 | 234.60 | 222.20 | 225.80 | 225.80 | 257,220 |
| 2024-03-28 | 226.00 | 228.00 | 222.20 | 228.00 | 228.00 | 84,229 |
| 2024-03-27 | 231.20 | 235.80 | 224.60 | 226.00 | 226.00 | 186,215 |
| 2024-03-26 | 222.20 | 232.00 | 220.60 | 231.80 | 231.80 | 188,905 |
| 2024-03-25 | 221.20 | 224.60 | 217.60 | 222.40 | 222.40 | 87,948 |
| 2024-03-22 | 223.40 | 226.40 | 218.80 | 221.20 | 221.20 | 109,916 |
| 2024-03-21 | 218.00 | 224.80 | 213.60 | 223.40 | 223.40 | 186,113 |
| 2024-03-20 | 213.60 | 219.80 | 213.60 | 217.20 | 217.20 | 411,670 |
| 2024-03-19 | 223.20 | 223.40 | 214.00 | 216.20 | 216.20 | 248,857 |
| 2024-03-18 | 226.00 | 228.00 | 218.00 | 223.40 | 223.40 | 157,467 |
| 2024-03-15 | 236.20 | 236.40 | 224.40 | 224.40 | 224.40 | 225,688 |
| 2024-03-14 | 230.00 | 243.00 | 229.00 | 236.20 | 236.20 | 647,643 |
| 2024-03-13 | 221.40 | 226.80 | 218.00 | 219.40 | 219.40 | 127,747 |
| 2024-03-12 | 219.00 | 222.00 | 215.40 | 221.40 | 221.40 | 118,088 |
| 2024-03-11 | 218.20 | 222.60 | 217.00 | 219.00 | 219.00 | 95,670 |
| 2024-03-08 | 217.60 | 220.80 | 215.00 | 218.20 | 218.20 | 196,477 |
| 2024-03-07 | 216.60 | 224.20 | 211.20 | 217.40 | 217.40 | 204,902 |
| 2024-03-06 | 210.00 | 229.20 | 207.60 | 216.40 | 216.40 | 940,432 |
| 2024-03-05 | 193.30 | 196.70 | 192.70 | 193.70 | 193.70 | 189,358 |
| 2024-03-04 | 195.00 | 196.20 | 191.70 | 193.30 | 193.30 | 68,541 |
| 2024-03-01 | 203.00 | 203.20 | 193.30 | 195.60 | 195.60 | 136,395 |
| 2024-02-29 | 204.80 | 211.00 | 203.00 | 204.20 | 204.20 | 130,525 |
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.