Bonesupport Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	81.600	82.600	80.250	82.400	82.400	65,909
2022-12-20	83.000	83.400	81.200	81.600	81.600	54,641
2022-12-19	82.750	83.800	82.000	83.000	83.000	52,539
2022-12-16	82.700	83.850	82.150	82.750	82.750	54,644
2022-12-15	84.000	84.300	82.500	82.700	82.700	50,575
2022-12-14	84.950	86.500	84.350	84.950	84.950	130,136
2022-12-13	85.350	85.900	83.150	85.000	85.000	130,069
2022-12-12	83.000	85.550	82.500	85.000	85.000	193,083
2022-12-09	80.700	83.300	80.700	82.500	82.500	105,688
2022-12-08	82.300	82.300	79.250	81.000	81.000	397,160
2022-12-07	82.100	83.000	81.300	82.300	82.300	209,946
2022-12-06	85.000	85.000	79.300	82.100	82.100	280,199
2022-12-05	86.000	86.100	83.950	85.050	85.050	89,090
2022-12-02	85.650	86.400	83.900	84.900	84.900	71,405
2022-12-01	85.500	86.900	84.250	85.650	85.650	120,261
2022-11-30	83.600	85.200	83.000	85.000	85.000	70,728
2022-11-29	84.500	84.700	83.250	83.600	83.600	55,213
2022-11-28	87.300	88.050	84.450	84.500	84.500	69,565
2022-11-25	86.000	86.950	84.350	86.400	86.400	72,481
2022-11-24	84.000	86.100	83.500	86.100	86.100	156,733
2022-11-23	82.500	84.500	82.500	83.900	83.900	314,647
2022-11-22	83.350	83.350	81.750	82.500	82.500	176,051
2022-11-21	84.700	84.900	82.250	83.350	83.350	69,079
2022-11-18	84.850	86.250	83.850	84.150	84.150	137,346
2022-11-17	86.450	86.450	84.850	84.850	84.850	73,416
2022-11-16	83.950	86.450	83.950	84.950	84.950	79,043
2022-11-15	85.650	86.050	82.300	83.950	83.950	149,374
2022-11-14	87.950	91.150	85.400	85.900	85.900	187,068
2022-11-11	87.150	88.000	84.100	87.100	87.100	127,541
2022-11-10	85.600	87.400	85.050	87.100	87.100	106,603
2022-11-09	86.900	87.550	86.050	86.650	86.650	86,804
2022-11-08	88.500	88.500	86.400	86.950	86.950	155,242
2022-11-07	87.450	88.150	85.800	88.050	88.050	114,343
2022-11-04	86.950	88.350	85.750	87.750	87.750	48,060
2022-11-03	88.100	88.500	86.050	86.950	86.950	140,175
2022-11-02	88.000	88.500	87.300	88.100	88.100	146,788
2022-11-01	88.550	90.300	87.250	88.000	88.000	132,964
2022-10-31	90.000	90.500	86.600	88.500	88.500	179,225
2022-10-28	83.850	92.100	83.450	88.800	88.800	486,347
2022-10-27	79.850	87.700	79.700	84.050	84.050	592,517
2022-10-26	74.850	78.600	74.150	76.900	76.900	388,206
2022-10-25	72.550	75.350	72.550	74.800	74.800	98,761
2022-10-24	74.000	74.500	71.550	72.250	72.250	82,377
2022-10-21	74.000	75.200	72.700	73.650	73.650	67,149
2022-10-20	73.150	73.700	70.700	73.050	73.050	206,420
2022-10-19	77.950	77.950	72.350	73.150	73.150	150,566
2022-10-18	77.450	77.500	75.450	76.800	76.800	93,519
2022-10-17	71.250	75.800	71.250	75.800	75.800	44,476
2022-10-14	72.600	75.000	72.600	73.600	73.600	158,269
2022-10-13	70.400	72.550	69.750	72.550	72.550	195,732
2022-10-12	71.400	71.900	70.250	71.500	71.500	100,199
2022-10-11	72.450	73.700	70.750	71.250	71.250	105,681
2022-10-10	73.600	73.950	72.200	72.450	72.450	26,476
2022-10-07	75.350	76.950	73.050	74.050	74.050	132,289
2022-10-06	74.500	75.900	73.850	75.400	75.400	107,660
2022-10-05	73.600	74.450	72.050	73.200	73.200	136,309
2022-10-04	72.050	75.800	72.050	73.800	73.800	117,661
2022-10-03	73.100	73.100	69.550	72.450	72.450	157,443
2022-09-30	70.050	73.800	70.050	73.350	73.350	489,991
2022-09-29	68.200	70.950	67.950	70.050	70.050	99,676

← NewerPage 17 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.