Bonesupport Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	81.350	83.450	80.700	81.250	81.250	279,243
2023-03-16	82.200	82.300	78.450	81.350	81.350	163,973
2023-03-15	80.600	82.700	80.250	82.200	82.200	222,610
2023-03-14	79.800	81.000	78.150	80.400	80.400	148,052
2023-03-13	79.800	79.850	76.900	79.450	79.450	148,443
2023-03-10	80.250	80.300	78.600	80.000	80.000	168,812
2023-03-09	82.550	82.700	81.100	81.750	81.750	132,872
2023-03-08	84.650	84.650	81.900	82.550	82.550	85,665
2023-03-07	83.700	85.000	83.000	84.650	84.650	109,007
2023-03-06	84.000	85.500	83.050	84.050	84.050	74,416
2023-03-03	84.150	85.650	83.250	84.150	84.150	111,183
2023-03-02	86.850	86.900	83.750	85.200	85.200	154,389
2023-03-01	86.050	88.850	85.650	87.100	87.100	94,631
2023-02-28	89.300	89.300	85.700	86.750	86.750	1,369,824
2023-02-27	87.950	88.500	86.400	87.350	87.350	111,860
2023-02-24	88.300	90.350	87.300	87.950	87.950	127,296
2023-02-23	87.800	91.000	87.800	88.150	88.150	165,261
2023-02-22	89.150	90.450	87.400	88.850	88.850	139,291
2023-02-21	85.500	90.300	84.500	89.400	89.400	154,532
2023-02-20	89.600	91.850	85.200	85.900	85.900	227,106
2023-02-17	93.200	94.500	89.000	89.200	89.200	188,401
2023-02-16	95.950	96.550	84.150	93.200	93.200	615,747
2023-02-15	91.000	92.100	90.000	91.000	91.000	106,228
2023-02-14	92.000	92.100	90.150	91.000	91.000	59,560
2023-02-13	88.000	92.300	87.050	91.300	91.300	151,386
2023-02-10	85.950	89.600	85.400	88.000	88.000	183,536
2023-02-09	86.250	86.500	84.600	85.450	85.450	59,350
2023-02-08	86.100	87.600	85.350	86.050	86.050	173,040
2023-02-07	89.000	89.050	85.550	86.100	86.100	81,418
2023-02-06	88.000	88.000	85.950	86.800	86.800	40,119
2023-02-03	87.650	88.500	86.100	88.000	88.000	200,239
2023-02-02	88.250	90.000	84.800	87.500	87.500	195,473
2023-02-01	87.500	88.400	87.000	88.250	88.250	30,515
2023-01-31	87.850	88.500	87.300	88.100	88.100	45,411
2023-01-30	88.800	88.800	87.350	88.400	88.400	42,160
2023-01-27	87.200	88.800	86.600	88.800	88.800	75,647
2023-01-26	87.450	88.650	86.600	87.400	87.400	77,971
2023-01-25	87.700	87.950	86.750	87.450	87.450	39,741
2023-01-24	87.950	88.000	86.500	87.650	87.650	68,097
2023-01-23	87.150	89.000	86.200	87.950	87.950	100,348
2023-01-20	84.600	87.750	84.600	86.250	86.250	159,442
2023-01-19	86.550	88.200	84.300	84.750	84.750	79,833
2023-01-18	86.500	88.950	85.050	87.950	87.950	117,747
2023-01-17	85.400	87.650	85.000	86.950	86.950	57,335
2023-01-16	85.150	86.400	84.350	85.550	85.550	65,458
2023-01-13	83.200	85.500	82.000	84.950	84.950	86,223
2023-01-12	81.050	83.850	81.000	83.000	83.000	180,876
2023-01-11	79.750	81.350	79.100	81.050	81.050	170,047
2023-01-10	79.800	80.750	78.800	79.750	79.750	49,775
2023-01-09	80.000	81.200	78.550	79.800	79.800	157,626
2023-01-05	78.450	79.500	77.200	79.500	79.500	46,624
2023-01-04	80.100	80.100	77.900	78.550	78.550	109,022
2023-01-03	79.500	81.450	79.200	80.100	80.100	43,253
2023-01-02	79.600	80.450	78.050	80.450	80.450	49,514
2022-12-30	80.000	81.700	79.950	80.450	80.450	78,062
2022-12-29	78.650	82.000	77.800	81.000	81.000	76,028
2022-12-28	80.250	80.250	78.200	78.650	78.650	84,947
2022-12-27	79.850	83.000	78.650	79.850	79.850	68,965
2022-12-23	80.200	80.900	79.850	79.850	79.850	46,833
2022-12-22	81.300	82.400	79.950	80.200	80.200	83,490

← NewerPage 16 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.