Bonesupport Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	67.000	69.450	67.000	68.850	68.850	149,100
2022-07-05	70.500	71.550	65.000	66.900	66.900	290,930
2022-07-04	71.500	74.000	70.950	71.400	71.400	99,490
2022-07-01	70.550	72.850	69.850	71.500	71.500	115,850
2022-06-30	70.000	70.950	68.900	70.600	70.600	347,154
2022-06-29	71.450	71.450	68.150	70.050	70.050	71,791
2022-06-28	70.000	71.500	69.800	70.100	70.100	60,726
2022-06-27	69.800	72.350	69.550	70.000	70.000	247,345
2022-06-23	69.850	70.500	67.100	68.300	68.300	95,241
2022-06-22	70.850	70.950	66.800	69.850	69.850	103,620
2022-06-21	67.000	71.100	67.000	70.300	70.300	158,547
2022-06-20	65.000	67.600	65.000	67.000	67.000	30,600
2022-06-17	65.050	68.500	64.350	65.050	65.050	283,478
2022-06-16	66.000	66.800	64.000	65.050	65.050	166,370
2022-06-15	63.600	66.250	62.950	66.000	66.000	93,368
2022-06-14	66.050	67.450	62.200	64.000	64.000	152,393
2022-06-13	63.750	66.800	62.050	66.050	66.050	526,151
2022-06-10	68.450	68.450	64.050	64.700	64.700	274,816
2022-06-09	66.000	68.500	64.700	66.200	66.200	359,820
2022-06-08	60.700	65.450	60.700	64.900	64.900	178,854
2022-06-07	60.400	60.800	59.050	60.700	60.700	159,613
2022-06-03	63.450	63.450	60.850	60.850	60.850	122,150
2022-06-02	58.650	62.350	58.650	62.050	62.050	161,726
2022-06-01	59.250	60.300	57.650	59.350	59.350	4,191,304
2022-05-31	62.000	63.600	60.350	60.550	60.550	254,633
2022-05-30	58.950	62.350	57.600	61.400	61.400	374,114
2022-05-27	53.000	57.000	52.850	55.950	55.950	180,063
2022-05-25	55.400	57.750	52.000	52.200	52.200	138,051
2022-05-24	57.000	57.800	55.300	55.700	55.700	231,517
2022-05-23	58.000	60.500	58.000	59.000	59.000	150,702
2022-05-20	58.250	61.000	57.050	58.650	58.650	157,050
2022-05-19	57.700	60.600	56.250	57.450	57.450	517,816
2022-05-18	55.000	59.500	51.350	57.700	57.700	1,921,817
2022-05-17	38.640	39.440	38.520	38.760	38.760	22,936
2022-05-16	40.000	40.300	38.620	38.620	38.620	25,961
2022-05-13	38.720	39.820	38.020	38.760	38.760	83,983
2022-05-12	44.600	44.600	38.020	38.400	38.400	161,263
2022-05-11	39.500	43.960	38.520	40.500	40.500	98,173
2022-05-10	40.000	41.880	38.540	39.500	39.500	339,977
2022-05-09	42.000	42.000	37.660	39.000	39.000	263,824
2022-05-06	40.820	43.480	40.560	42.500	42.500	70,196
2022-05-05	45.100	47.480	41.760	41.760	41.760	209,695
2022-05-04	42.000	46.500	40.020	45.000	45.000	898,670
2022-05-03	40.020	40.320	38.640	39.920	39.920	221,783
2022-05-02	38.680	40.560	37.640	40.020	40.020	115,098
2022-04-29	38.200	40.000	38.200	38.480	38.480	87,992
2022-04-28	43.320	43.320	38.160	38.200	38.200	97,734
2022-04-27	41.000	42.840	41.000	41.200	41.200	23,212
2022-04-26	43.020	45.020	40.900	41.000	41.000	38,626
2022-04-25	44.900	45.820	42.540	43.020	43.020	29,588
2022-04-22	47.640	47.680	44.180	44.900	44.900	87,439
2022-04-21	46.780	47.700	45.800	47.640	47.640	50,047
2022-04-20	46.160	47.000	45.860	46.780	46.780	60,839
2022-04-19	45.320	46.380	44.100	46.160	46.160	46,628
2022-04-14	45.000	45.700	44.440	45.320	45.320	25,297
2022-04-13	43.020	44.800	42.600	44.640	44.640	33,621
2022-04-12	43.460	43.680	42.500	43.440	43.440	25,739
2022-04-11	44.800	44.800	42.640	43.260	43.260	37,540
2022-04-08	45.080	45.460	44.140	44.800	44.800	25,410
2022-04-07	46.020	47.120	45.080	45.080	45.080	46,973

← NewerPage 19 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.