Bonesupport Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 128.30 | 130.80 | 128.20 | 130.40 | 130.40 | 147,429 |
| 2023-09-08 | 129.00 | 129.00 | 126.30 | 128.00 | 128.00 | 187,155 |
| 2023-09-07 | 122.80 | 127.20 | 122.60 | 127.10 | 127.10 | 114,662 |
| 2023-09-06 | 122.00 | 124.10 | 120.80 | 122.90 | 122.90 | 57,470 |
| 2023-09-05 | 125.10 | 125.40 | 121.20 | 122.30 | 122.30 | 55,367 |
| 2023-09-04 | 126.40 | 128.40 | 125.10 | 126.00 | 126.00 | 74,164 |
| 2023-09-01 | 123.70 | 127.60 | 123.00 | 126.30 | 126.30 | 68,788 |
| 2023-08-31 | 121.00 | 124.70 | 120.50 | 124.10 | 124.10 | 105,916 |
| 2023-08-30 | 119.70 | 122.00 | 118.60 | 121.00 | 121.00 | 74,233 |
| 2023-08-29 | 122.50 | 123.00 | 120.00 | 121.30 | 121.30 | 50,620 |
| 2023-08-28 | 120.10 | 122.50 | 119.60 | 122.50 | 122.50 | 44,319 |
| 2023-08-25 | 118.50 | 121.40 | 117.40 | 120.10 | 120.10 | 58,896 |
| 2023-08-24 | 121.60 | 122.50 | 118.40 | 120.00 | 120.00 | 92,540 |
| 2023-08-23 | 120.00 | 121.70 | 119.20 | 121.50 | 121.50 | 78,517 |
| 2023-08-22 | 122.80 | 123.30 | 120.10 | 121.10 | 121.10 | 66,839 |
| 2023-08-21 | 121.80 | 123.60 | 120.10 | 122.80 | 122.80 | 58,311 |
| 2023-08-18 | 125.00 | 125.00 | 120.00 | 122.20 | 122.20 | 229,796 |
| 2023-08-17 | 127.60 | 127.60 | 124.70 | 125.00 | 125.00 | 57,586 |
| 2023-08-16 | 127.00 | 127.20 | 124.80 | 126.90 | 126.90 | 92,236 |
| 2023-08-15 | 131.90 | 131.90 | 126.50 | 127.70 | 127.70 | 49,500 |
| 2023-08-14 | 129.60 | 131.80 | 129.00 | 131.80 | 131.80 | 59,676 |
| 2023-08-11 | 131.50 | 132.70 | 129.80 | 130.00 | 130.00 | 59,768 |
| 2023-08-10 | 134.00 | 134.00 | 129.00 | 131.50 | 131.50 | 55,465 |
| 2023-08-09 | 135.10 | 136.40 | 132.30 | 134.00 | 134.00 | 52,030 |
| 2023-08-08 | 128.80 | 135.00 | 127.50 | 135.00 | 135.00 | 106,898 |
| 2023-08-07 | 130.00 | 131.60 | 128.00 | 130.90 | 130.90 | 93,127 |
| 2023-08-04 | 132.00 | 135.80 | 128.70 | 131.30 | 131.30 | 153,938 |
| 2023-08-03 | 138.00 | 138.00 | 131.40 | 133.00 | 133.00 | 394,433 |
| 2023-08-02 | 143.50 | 143.80 | 141.10 | 141.70 | 141.70 | 62,436 |
| 2023-08-01 | 147.50 | 148.70 | 144.50 | 144.90 | 144.90 | 55,797 |
| 2023-07-31 | 146.50 | 148.80 | 145.10 | 147.50 | 147.50 | 92,873 |
| 2023-07-28 | 145.10 | 148.10 | 144.50 | 146.50 | 146.50 | 92,192 |
| 2023-07-27 | 144.00 | 146.50 | 142.80 | 145.10 | 145.10 | 61,046 |
| 2023-07-26 | 143.60 | 145.40 | 141.30 | 144.00 | 144.00 | 152,402 |
| 2023-07-25 | 140.50 | 143.30 | 136.00 | 142.70 | 142.70 | 75,109 |
| 2023-07-24 | 141.60 | 141.60 | 139.30 | 140.50 | 140.50 | 100,201 |
| 2023-07-21 | 142.00 | 142.00 | 139.30 | 141.70 | 141.70 | 123,533 |
| 2023-07-20 | 138.90 | 144.30 | 138.90 | 141.80 | 141.80 | 109,586 |
| 2023-07-19 | 140.00 | 141.20 | 136.50 | 138.90 | 138.90 | 278,419 |
| 2023-07-18 | 140.50 | 141.20 | 137.30 | 140.00 | 140.00 | 103,292 |
| 2023-07-17 | 140.60 | 142.50 | 139.20 | 140.10 | 140.10 | 91,121 |
| 2023-07-14 | 140.00 | 144.20 | 138.60 | 140.50 | 140.50 | 487,211 |
| 2023-07-13 | 137.50 | 145.30 | 134.50 | 138.40 | 138.40 | 742,965 |
| 2023-07-12 | 133.30 | 134.30 | 131.40 | 133.30 | 133.30 | 170,985 |
| 2023-07-11 | 131.70 | 134.30 | 131.70 | 133.20 | 133.20 | 137,536 |
| 2023-07-10 | 132.10 | 132.30 | 129.10 | 131.70 | 131.70 | 60,908 |
| 2023-07-07 | 129.90 | 133.50 | 129.80 | 132.50 | 132.50 | 80,023 |
| 2023-07-06 | 132.00 | 133.40 | 129.00 | 129.70 | 129.70 | 296,987 |
| 2023-07-05 | 132.00 | 133.60 | 130.40 | 132.10 | 132.10 | 1,078,823 |
| 2023-07-04 | 127.30 | 132.80 | 126.80 | 132.60 | 132.60 | 373,808 |
| 2023-07-03 | 127.70 | 129.60 | 125.70 | 127.30 | 127.30 | 147,193 |
| 2023-06-30 | 124.20 | 128.00 | 123.30 | 127.60 | 127.60 | 366,273 |
| 2023-06-29 | 119.90 | 125.90 | 119.90 | 123.80 | 123.80 | 287,744 |
| 2023-06-28 | 115.30 | 117.90 | 115.30 | 117.30 | 117.30 | 38,601 |
| 2023-06-27 | 115.40 | 117.30 | 113.40 | 114.90 | 114.90 | 61,975 |
| 2023-06-26 | 117.90 | 117.90 | 114.60 | 115.40 | 115.40 | 75,956 |
| 2023-06-22 | 117.00 | 118.20 | 115.20 | 117.90 | 117.90 | 66,511 |
| 2023-06-21 | 116.20 | 117.40 | 115.60 | 116.70 | 116.70 | 47,228 |
| 2023-06-20 | 115.90 | 117.80 | 115.00 | 116.20 | 116.20 | 48,390 |
| 2023-06-19 | 121.20 | 121.20 | 116.30 | 116.80 | 116.80 | 82,722 |
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.