Bonesupport Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 176.60 | 177.70 | 174.20 | 175.90 | 175.90 | 194,415 |
| 2023-11-30 | 172.80 | 177.10 | 169.30 | 174.50 | 174.50 | 245,105 |
| 2023-11-29 | 171.20 | 177.20 | 169.20 | 172.30 | 172.30 | 200,683 |
| 2023-11-28 | 163.40 | 170.80 | 159.60 | 165.80 | 165.80 | 376,433 |
| 2023-11-27 | 164.50 | 164.50 | 161.00 | 162.50 | 162.50 | 70,042 |
| 2023-11-24 | 162.90 | 165.90 | 160.40 | 165.00 | 165.00 | 125,562 |
| 2023-11-23 | 168.40 | 171.20 | 167.30 | 167.80 | 167.80 | 64,240 |
| 2023-11-22 | 165.90 | 170.90 | 165.50 | 167.10 | 167.10 | 263,062 |
| 2023-11-21 | 164.50 | 165.80 | 162.40 | 163.70 | 163.70 | 77,960 |
| 2023-11-20 | 156.10 | 164.70 | 155.00 | 164.00 | 164.00 | 131,342 |
| 2023-11-17 | 151.90 | 156.50 | 150.80 | 155.50 | 155.50 | 58,475 |
| 2023-11-16 | 152.90 | 154.40 | 150.00 | 151.10 | 151.10 | 80,812 |
| 2023-11-15 | 159.50 | 159.50 | 150.80 | 153.10 | 153.10 | 147,954 |
| 2023-11-14 | 159.00 | 160.00 | 156.00 | 159.00 | 159.00 | 198,589 |
| 2023-11-13 | 159.10 | 160.00 | 157.20 | 159.70 | 159.70 | 120,785 |
| 2023-11-10 | 159.50 | 161.00 | 157.80 | 158.70 | 158.70 | 178,633 |
| 2023-11-09 | 160.00 | 162.70 | 157.20 | 159.50 | 159.50 | 133,339 |
| 2023-11-08 | 154.60 | 161.00 | 153.30 | 160.00 | 160.00 | 201,221 |
| 2023-11-07 | 149.10 | 153.80 | 145.90 | 151.70 | 151.70 | 1,031,690 |
| 2023-11-06 | 154.00 | 155.80 | 149.20 | 149.30 | 149.30 | 80,584 |
| 2023-11-03 | 150.30 | 152.90 | 149.00 | 152.20 | 152.20 | 99,891 |
| 2023-11-02 | 149.50 | 151.00 | 147.60 | 148.60 | 148.60 | 97,017 |
| 2023-11-01 | 145.20 | 150.90 | 145.10 | 149.20 | 149.20 | 150,505 |
| 2023-10-31 | 144.10 | 145.20 | 139.50 | 145.20 | 145.20 | 145,073 |
| 2023-10-30 | 143.50 | 147.90 | 142.00 | 144.50 | 144.50 | 112,083 |
| 2023-10-27 | 139.00 | 146.50 | 137.00 | 141.70 | 141.70 | 548,455 |
| 2023-10-26 | 123.10 | 139.80 | 123.10 | 139.80 | 139.80 | 919,517 |
| 2023-10-25 | 118.00 | 118.00 | 114.80 | 115.70 | 115.70 | 65,655 |
| 2023-10-24 | 112.70 | 118.80 | 112.70 | 118.30 | 118.30 | 65,355 |
| 2023-10-23 | 114.00 | 115.00 | 112.30 | 114.40 | 114.40 | 49,477 |
| 2023-10-20 | 111.90 | 114.30 | 110.20 | 114.30 | 114.30 | 68,203 |
| 2023-10-19 | 117.30 | 117.30 | 113.50 | 114.20 | 114.20 | 64,037 |
| 2023-10-18 | 120.00 | 120.40 | 114.90 | 116.60 | 116.60 | 123,451 |
| 2023-10-17 | 118.80 | 121.40 | 118.50 | 120.60 | 120.60 | 63,934 |
| 2023-10-16 | 118.40 | 124.40 | 115.80 | 119.20 | 119.20 | 221,675 |
| 2023-10-13 | 120.00 | 120.00 | 116.90 | 118.30 | 118.30 | 89,351 |
| 2023-10-12 | 116.70 | 121.20 | 116.70 | 120.00 | 120.00 | 58,908 |
| 2023-10-11 | 121.70 | 121.70 | 118.30 | 118.30 | 118.30 | 39,963 |
| 2023-10-10 | 120.00 | 122.90 | 119.10 | 122.10 | 122.10 | 96,058 |
| 2023-10-09 | 122.80 | 123.90 | 119.30 | 119.50 | 119.50 | 43,566 |
| 2023-10-06 | 120.30 | 123.20 | 120.00 | 123.20 | 123.20 | 45,053 |
| 2023-10-05 | 122.00 | 123.40 | 120.10 | 120.30 | 120.30 | 96,593 |
| 2023-10-04 | 120.50 | 122.50 | 120.00 | 121.40 | 121.40 | 38,873 |
| 2023-10-03 | 123.00 | 123.30 | 120.00 | 120.50 | 120.50 | 48,728 |
| 2023-10-02 | 127.20 | 128.00 | 120.60 | 123.10 | 123.10 | 274,568 |
| 2023-09-29 | 125.70 | 127.90 | 125.10 | 127.30 | 127.30 | 84,777 |
| 2023-09-28 | 121.50 | 125.70 | 121.50 | 125.70 | 125.70 | 70,987 |
| 2023-09-27 | 125.00 | 125.20 | 121.40 | 121.50 | 121.50 | 52,737 |
| 2023-09-26 | 120.60 | 126.20 | 120.60 | 125.00 | 125.00 | 127,840 |
| 2023-09-25 | 121.60 | 124.40 | 119.90 | 120.40 | 120.40 | 68,718 |
| 2023-09-22 | 118.20 | 124.10 | 116.20 | 122.00 | 122.00 | 147,651 |
| 2023-09-21 | 118.90 | 120.90 | 116.00 | 117.80 | 117.80 | 70,803 |
| 2023-09-20 | 121.50 | 126.60 | 118.50 | 120.30 | 120.30 | 87,997 |
| 2023-09-19 | 119.50 | 120.70 | 116.80 | 120.70 | 120.70 | 97,137 |
| 2023-09-18 | 124.70 | 124.70 | 119.50 | 119.50 | 119.50 | 44,960 |
| 2023-09-15 | 125.40 | 126.90 | 124.00 | 124.70 | 124.70 | 40,443 |
| 2023-09-14 | 123.10 | 125.70 | 120.30 | 125.40 | 125.40 | 251,305 |
| 2023-09-13 | 125.60 | 125.90 | 120.80 | 123.20 | 123.20 | 75,768 |
| 2023-09-12 | 130.40 | 133.30 | 125.00 | 126.00 | 126.00 | 84,558 |
| 2023-09-11 | 128.30 | 130.80 | 128.20 | 130.40 | 130.40 | 147,429 |
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.