Bonesupport Holding AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	122.00	122.00	119.80	121.30	121.30	115,354
2023-06-15	121.40	122.90	119.70	121.40	121.40	51,397
2023-06-14	120.00	121.40	117.20	121.40	121.40	234,907
2023-06-13	123.60	123.90	120.80	121.00	121.00	118,796
2023-06-12	122.90	123.40	118.60	123.30	123.30	120,308
2023-06-09	122.50	122.90	121.00	122.50	122.50	74,905
2023-06-08	122.50	123.00	120.40	122.50	122.50	83,662
2023-06-07	120.60	123.10	119.50	122.30	122.30	198,227
2023-06-05	121.00	121.00	118.00	120.60	120.60	76,153
2023-06-02	118.90	120.10	115.10	119.90	119.90	258,043
2023-06-01	118.20	120.00	117.50	118.30	118.30	118,748
2023-05-31	115.30	118.10	113.80	118.10	118.10	263,928
2023-05-30	115.30	117.20	114.80	115.30	115.30	40,035
2023-05-29	115.00	116.70	113.80	115.30	115.30	85,580
2023-05-26	115.70	115.70	113.70	115.00	115.00	100,602
2023-05-25	114.70	115.70	113.70	114.40	114.40	81,522
2023-05-24	115.20	116.60	113.60	114.80	114.80	81,810
2023-05-23	115.30	116.80	115.20	115.50	115.50	235,576
2023-05-22	114.80	117.40	113.10	115.30	115.30	182,542
2023-05-19	110.00	114.20	109.90	114.20	114.20	248,933
2023-05-17	111.50	112.50	109.60	109.90	109.90	104,795
2023-05-16	109.90	112.10	109.00	111.50	111.50	136,372
2023-05-15	108.60	110.00	108.40	110.00	110.00	319,499
2023-05-12	108.20	108.80	106.70	108.60	108.60	185,745
2023-05-11	102.80	107.10	101.90	107.00	107.00	249,197
2023-05-10	101.90	104.10	100.00	101.40	101.40	113,355
2023-05-09	103.40	105.80	101.20	101.90	101.90	155,585
2023-05-08	101.00	104.10	100.90	104.00	104.00	126,936
2023-05-05	99.550	101.60	98.550	101.00	101.00	106,658
2023-05-04	97.900	98.600	94.650	98.250	98.250	128,568
2023-05-03	97.950	101.00	95.800	97.550	97.550	152,677
2023-05-02	102.80	103.80	97.900	97.900	97.900	151,710
2023-04-28	98.000	104.30	97.500	102.60	102.60	635,344
2023-04-27	97.300	101.70	94.300	97.000	97.000	504,170
2023-04-26	92.400	93.000	90.050	91.750	91.750	110,003
2023-04-25	91.900	92.700	90.300	91.850	91.850	32,591
2023-04-24	91.050	93.000	90.700	91.950	91.950	64,394
2023-04-21	91.700	91.700	90.000	91.050	91.050	38,296
2023-04-20	89.950	90.900	89.000	90.700	90.700	25,734
2023-04-19	90.500	92.450	87.950	89.950	89.950	80,902
2023-04-18	91.400	92.400	90.450	90.850	90.850	53,051
2023-04-17	91.250	91.750	90.500	91.400	91.400	50,688
2023-04-14	91.750	93.000	90.500	91.350	91.350	178,480
2023-04-13	88.950	91.400	88.950	90.050	90.050	65,050
2023-04-12	90.000	90.800	88.350	88.950	88.950	128,484
2023-04-11	87.800	92.500	87.500	90.800	90.800	217,141
2023-04-06	86.000	86.500	85.300	85.850	85.850	13,483
2023-04-05	82.200	86.900	81.450	85.650	85.650	531,542
2023-04-04	82.550	86.200	82.200	82.200	82.200	35,687
2023-04-03	83.500	84.650	81.650	82.700	82.700	52,183
2023-03-31	81.500	84.100	81.500	83.500	83.500	54,714
2023-03-30	80.300	83.350	80.300	82.200	82.200	89,064
2023-03-29	80.000	81.300	79.400	80.300	80.300	27,600
2023-03-28	82.000	82.000	79.450	80.250	80.250	62,072
2023-03-27	77.950	81.400	77.800	80.800	80.800	150,348
2023-03-24	77.450	79.000	75.900	78.650	78.650	72,025
2023-03-23	76.100	77.650	74.550	77.450	77.450	117,567
2023-03-22	79.250	79.250	76.200	76.450	76.450	101,501
2023-03-21	79.600	80.100	78.200	79.300	79.300	83,294
2023-03-20	81.000	81.000	77.700	79.600	79.600	93,557

← NewerPage 15 of 22 · 1,262 trading daysOlder →

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.