Bonesupport Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 67.000 | 68.200 | 65.600 | 68.200 | 68.200 | 110,044 |
| 2022-09-27 | 66.050 | 67.900 | 65.850 | 67.000 | 67.000 | 113,234 |
| 2022-09-26 | 66.600 | 67.900 | 66.150 | 66.500 | 66.500 | 115,329 |
| 2022-09-23 | 68.300 | 72.250 | 66.400 | 68.000 | 68.000 | 115,886 |
| 2022-09-22 | 72.550 | 72.550 | 68.150 | 68.350 | 68.350 | 152,164 |
| 2022-09-21 | 69.950 | 72.950 | 69.550 | 72.550 | 72.550 | 98,769 |
| 2022-09-20 | 72.100 | 73.650 | 69.900 | 70.400 | 70.400 | 193,638 |
| 2022-09-19 | 73.000 | 73.000 | 69.450 | 72.100 | 72.100 | 154,606 |
| 2022-09-16 | 76.000 | 76.000 | 72.250 | 73.500 | 73.500 | 161,890 |
| 2022-09-15 | 77.000 | 77.700 | 75.150 | 76.550 | 76.550 | 448,461 |
| 2022-09-14 | 75.500 | 78.450 | 74.550 | 77.000 | 77.000 | 313,611 |
| 2022-09-13 | 74.850 | 78.000 | 74.850 | 77.000 | 77.000 | 743,363 |
| 2022-09-12 | 74.000 | 74.650 | 72.400 | 74.400 | 74.400 | 148,703 |
| 2022-09-09 | 70.950 | 74.200 | 70.700 | 73.500 | 73.500 | 178,780 |
| 2022-09-08 | 76.000 | 77.100 | 69.450 | 71.050 | 71.050 | 135,521 |
| 2022-09-07 | 69.250 | 70.200 | 67.850 | 70.200 | 70.200 | 37,975 |
| 2022-09-06 | 69.050 | 70.700 | 68.000 | 69.250 | 69.250 | 33,660 |
| 2022-09-05 | 68.950 | 69.100 | 66.600 | 69.100 | 69.100 | 144,427 |
| 2022-09-02 | 67.900 | 69.850 | 67.250 | 69.550 | 69.550 | 50,270 |
| 2022-09-01 | 70.950 | 70.950 | 66.950 | 68.000 | 68.000 | 79,417 |
| 2022-08-31 | 67.550 | 70.750 | 67.550 | 70.450 | 70.450 | 73,080 |
| 2022-08-30 | 67.800 | 69.000 | 67.500 | 68.300 | 68.300 | 69,074 |
| 2022-08-29 | 69.950 | 69.950 | 66.500 | 67.750 | 67.750 | 97,706 |
| 2022-08-26 | 71.100 | 71.100 | 67.750 | 70.000 | 70.000 | 178,912 |
| 2022-08-25 | 70.500 | 71.300 | 69.800 | 70.450 | 70.450 | 128,332 |
| 2022-08-24 | 69.550 | 71.150 | 69.550 | 70.500 | 70.500 | 38,363 |
| 2022-08-23 | 70.500 | 71.500 | 69.200 | 70.450 | 70.450 | 222,052 |
| 2022-08-22 | 72.500 | 73.350 | 71.000 | 71.950 | 71.950 | 82,168 |
| 2022-08-19 | 74.400 | 74.400 | 72.600 | 73.050 | 73.050 | 53,442 |
| 2022-08-18 | 74.750 | 75.950 | 73.750 | 74.450 | 74.450 | 39,298 |
| 2022-08-17 | 72.550 | 74.850 | 72.100 | 74.800 | 74.800 | 89,337 |
| 2022-08-16 | 74.900 | 76.000 | 73.150 | 73.900 | 73.900 | 317,579 |
| 2022-08-15 | 76.200 | 76.950 | 73.600 | 74.750 | 74.750 | 57,226 |
| 2022-08-12 | 74.250 | 76.700 | 73.450 | 76.200 | 76.200 | 184,084 |
| 2022-08-11 | 72.450 | 75.200 | 72.450 | 74.250 | 74.250 | 125,118 |
| 2022-08-10 | 70.000 | 71.900 | 69.400 | 71.900 | 71.900 | 82,212 |
| 2022-08-09 | 69.900 | 70.750 | 68.500 | 70.400 | 70.400 | 62,389 |
| 2022-08-08 | 68.750 | 70.500 | 68.750 | 69.900 | 69.900 | 87,465 |
| 2022-08-05 | 70.950 | 72.000 | 68.200 | 68.700 | 68.700 | 118,918 |
| 2022-08-04 | 69.700 | 72.450 | 69.500 | 70.950 | 70.950 | 99,653 |
| 2022-08-03 | 68.450 | 70.500 | 68.200 | 70.000 | 70.000 | 124,636 |
| 2022-08-02 | 68.550 | 68.550 | 65.200 | 67.650 | 67.650 | 189,379 |
| 2022-08-01 | 67.950 | 69.000 | 66.750 | 68.550 | 68.550 | 134,321 |
| 2022-07-29 | 65.350 | 68.400 | 64.900 | 68.000 | 68.000 | 129,024 |
| 2022-07-28 | 64.600 | 67.050 | 64.300 | 65.350 | 65.350 | 72,851 |
| 2022-07-27 | 64.050 | 65.500 | 63.950 | 64.600 | 64.600 | 59,612 |
| 2022-07-26 | 65.000 | 65.250 | 63.500 | 64.000 | 64.000 | 86,029 |
| 2022-07-25 | 65.900 | 66.750 | 64.550 | 65.050 | 65.050 | 72,560 |
| 2022-07-22 | 66.200 | 66.550 | 64.900 | 65.900 | 65.900 | 122,823 |
| 2022-07-21 | 65.850 | 66.500 | 63.350 | 65.900 | 65.900 | 843,890 |
| 2022-07-20 | 68.000 | 68.600 | 65.100 | 65.850 | 65.850 | 142,167 |
| 2022-07-19 | 68.650 | 68.650 | 66.150 | 68.000 | 68.000 | 321,440 |
| 2022-07-18 | 67.000 | 69.750 | 66.750 | 68.650 | 68.650 | 278,181 |
| 2022-07-15 | 71.150 | 71.150 | 66.450 | 68.000 | 68.000 | 196,948 |
| 2022-07-14 | 71.250 | 71.850 | 68.500 | 69.500 | 69.500 | 317,625 |
| 2022-07-13 | 69.100 | 70.550 | 67.600 | 69.300 | 69.300 | 91,997 |
| 2022-07-12 | 73.250 | 73.250 | 67.850 | 69.100 | 69.100 | 282,426 |
| 2022-07-11 | 71.600 | 73.500 | 71.000 | 72.250 | 72.250 | 141,112 |
| 2022-07-08 | 71.950 | 72.550 | 69.800 | 71.600 | 71.600 | 175,510 |
| 2022-07-07 | 68.850 | 71.500 | 68.450 | 71.300 | 71.300 | 97,554 |
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.