Bonesupport Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 206.00 | 210.60 | 202.00 | 204.80 | 204.80 | 108,417 |
| 2024-02-27 | 199.20 | 206.00 | 198.90 | 204.20 | 204.20 | 100,428 |
| 2024-02-26 | 193.50 | 199.80 | 191.20 | 199.80 | 199.80 | 88,537 |
| 2024-02-23 | 198.00 | 199.10 | 192.50 | 193.50 | 193.50 | 81,954 |
| 2024-02-22 | 192.60 | 198.90 | 191.60 | 198.40 | 198.40 | 93,117 |
| 2024-02-21 | 195.70 | 196.60 | 188.60 | 192.60 | 192.60 | 113,733 |
| 2024-02-20 | 191.10 | 196.90 | 188.90 | 195.70 | 195.70 | 208,032 |
| 2024-02-19 | 179.60 | 192.00 | 178.00 | 190.20 | 190.20 | 441,566 |
| 2024-02-16 | 195.90 | 196.80 | 172.50 | 177.50 | 177.50 | 1,211,825 |
| 2024-02-15 | 205.80 | 206.80 | 182.00 | 196.10 | 196.10 | 468,853 |
| 2024-02-14 | 198.90 | 205.60 | 198.80 | 205.60 | 205.60 | 71,473 |
| 2024-02-13 | 199.80 | 201.60 | 194.30 | 199.20 | 199.20 | 93,324 |
| 2024-02-12 | 198.50 | 202.40 | 193.00 | 199.90 | 199.90 | 373,719 |
| 2024-02-09 | 204.00 | 205.40 | 195.60 | 198.30 | 198.30 | 135,023 |
| 2024-02-08 | 214.60 | 215.40 | 199.50 | 204.00 | 204.00 | 164,474 |
| 2024-02-07 | 210.00 | 214.60 | 209.00 | 214.40 | 214.40 | 110,297 |
| 2024-02-06 | 209.80 | 212.60 | 205.40 | 210.00 | 210.00 | 172,168 |
| 2024-02-05 | 202.20 | 207.60 | 202.20 | 207.40 | 207.40 | 74,185 |
| 2024-02-02 | 203.60 | 205.80 | 202.00 | 202.00 | 202.00 | 66,010 |
| 2024-02-01 | 205.20 | 206.20 | 201.00 | 203.40 | 203.40 | 58,790 |
| 2024-01-31 | 205.60 | 208.60 | 202.00 | 206.40 | 206.40 | 104,924 |
| 2024-01-30 | 201.40 | 205.80 | 199.00 | 205.60 | 205.60 | 90,170 |
| 2024-01-29 | 207.40 | 208.40 | 197.40 | 198.60 | 198.60 | 160,591 |
| 2024-01-26 | 209.00 | 210.00 | 203.40 | 206.20 | 206.20 | 57,368 |
| 2024-01-25 | 204.20 | 208.60 | 202.80 | 208.60 | 208.60 | 90,103 |
| 2024-01-24 | 205.80 | 207.20 | 203.60 | 204.20 | 204.20 | 65,103 |
| 2024-01-23 | 202.00 | 206.00 | 202.00 | 205.00 | 205.00 | 86,678 |
| 2024-01-22 | 194.90 | 202.00 | 194.60 | 201.80 | 201.80 | 109,280 |
| 2024-01-19 | 197.80 | 199.00 | 190.80 | 195.00 | 195.00 | 48,679 |
| 2024-01-18 | 198.20 | 199.40 | 195.70 | 197.80 | 197.80 | 77,847 |
| 2024-01-17 | 198.10 | 200.60 | 196.10 | 197.70 | 197.70 | 118,925 |
| 2024-01-16 | 200.20 | 202.80 | 197.00 | 200.00 | 200.00 | 187,324 |
| 2024-01-15 | 202.20 | 206.40 | 202.20 | 202.80 | 202.80 | 131,997 |
| 2024-01-12 | 197.40 | 202.60 | 197.00 | 202.00 | 202.00 | 129,530 |
| 2024-01-11 | 198.20 | 198.90 | 196.90 | 197.30 | 197.30 | 72,942 |
| 2024-01-10 | 195.20 | 197.40 | 193.30 | 197.40 | 197.40 | 56,515 |
| 2024-01-09 | 196.80 | 196.80 | 192.10 | 195.20 | 195.20 | 67,787 |
| 2024-01-08 | 195.30 | 195.90 | 187.80 | 195.00 | 195.00 | 91,355 |
| 2024-01-05 | 197.40 | 197.60 | 192.10 | 193.90 | 193.90 | 44,847 |
| 2024-01-04 | 194.30 | 200.40 | 194.30 | 198.00 | 198.00 | 367,125 |
| 2024-01-03 | 193.20 | 195.80 | 190.20 | 194.30 | 194.30 | 86,576 |
| 2024-01-02 | 190.40 | 195.80 | 186.90 | 193.10 | 193.10 | 154,596 |
| 2023-12-29 | 188.40 | 190.70 | 187.20 | 188.20 | 188.20 | 72,263 |
| 2023-12-28 | 185.00 | 188.60 | 182.60 | 186.80 | 186.80 | 130,458 |
| 2023-12-27 | 183.00 | 188.80 | 183.00 | 185.00 | 185.00 | 85,125 |
| 2023-12-22 | 180.70 | 183.80 | 179.20 | 183.00 | 183.00 | 66,238 |
| 2023-12-21 | 184.70 | 185.10 | 177.10 | 180.00 | 180.00 | 169,454 |
| 2023-12-20 | 188.50 | 189.20 | 184.50 | 185.10 | 185.10 | 82,675 |
| 2023-12-19 | 184.40 | 190.30 | 184.40 | 188.20 | 188.20 | 446,138 |
| 2023-12-18 | 182.70 | 186.70 | 180.00 | 184.40 | 184.40 | 79,580 |
| 2023-12-15 | 180.70 | 186.00 | 180.70 | 183.50 | 183.50 | 231,035 |
| 2023-12-14 | 178.00 | 183.00 | 176.60 | 179.40 | 179.40 | 160,302 |
| 2023-12-13 | 174.00 | 177.90 | 173.10 | 177.90 | 177.90 | 235,441 |
| 2023-12-12 | 176.00 | 176.00 | 172.40 | 174.00 | 174.00 | 88,090 |
| 2023-12-11 | 172.10 | 177.00 | 171.40 | 175.00 | 175.00 | 137,890 |
| 2023-12-08 | 169.30 | 171.70 | 167.20 | 171.30 | 171.30 | 142,241 |
| 2023-12-07 | 171.10 | 171.10 | 168.00 | 169.30 | 169.30 | 96,447 |
| 2023-12-06 | 177.00 | 177.00 | 171.80 | 172.00 | 172.00 | 152,485 |
| 2023-12-05 | 175.70 | 178.70 | 174.90 | 177.00 | 177.00 | 108,960 |
| 2023-12-04 | 176.00 | 178.10 | 172.00 | 175.70 | 175.70 | 129,779 |
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.