Bonesupport Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 204.80 | 208.80 | 204.80 | 205.20 | 205.20 | 108,962 |
| 2026-07-24 | 202.60 | 205.00 | 200.80 | 203.80 | 203.80 | 102,356 |
| 2026-07-23 | 207.00 | 208.00 | 200.80 | 201.80 | 201.80 | 126,116 |
| 2026-07-22 | 201.20 | 210.80 | 198.40 | 208.60 | 208.60 | 222,722 |
| 2026-07-21 | 199.30 | 203.60 | 194.00 | 202.00 | 202.00 | 192,214 |
| 2026-07-20 | 201.40 | 201.40 | 193.00 | 199.20 | 199.20 | 374,035 |
| 2026-07-17 | 205.00 | 205.20 | 195.90 | 199.90 | 199.90 | 515,043 |
| 2026-07-16 | 209.40 | 210.60 | 191.00 | 206.60 | 206.60 | 1,135,221 |
| 2026-07-15 | 231.40 | 232.20 | 218.20 | 219.40 | 219.40 | 273,110 |
| 2026-07-14 | 236.00 | 236.60 | 230.20 | 231.40 | 231.40 | 106,325 |
| 2026-07-13 | 238.60 | 238.80 | 234.00 | 236.40 | 236.40 | 84,430 |
| 2026-07-10 | 240.80 | 244.80 | 236.80 | 238.60 | 238.60 | 129,717 |
| 2026-07-09 | 227.80 | 241.60 | 226.40 | 240.00 | 240.00 | 232,423 |
| 2026-07-08 | 231.00 | 232.60 | 223.60 | 224.00 | 224.00 | 99,458 |
| 2026-07-07 | 234.20 | 237.00 | 231.80 | 232.60 | 232.60 | 86,199 |
| 2026-07-06 | 224.60 | 234.60 | 224.20 | 234.40 | 234.40 | 143,932 |
| 2026-07-03 | 220.00 | 226.20 | 219.40 | 224.60 | 224.60 | 118,732 |
| 2026-07-02 | 210.00 | 220.40 | 208.40 | 218.60 | 218.60 | 119,633 |
| 2026-07-01 | 211.80 | 211.80 | 204.80 | 210.00 | 210.00 | 111,006 |
| 2026-06-30 | 210.80 | 217.20 | 210.40 | 211.40 | 211.40 | 117,919 |
| 2026-06-29 | 206.40 | 211.00 | 205.40 | 209.20 | 209.20 | 111,940 |
| 2026-06-26 | 206.40 | 207.40 | 202.40 | 205.40 | 205.40 | 96,596 |
| 2026-06-25 | 201.20 | 210.80 | 200.00 | 207.20 | 207.20 | 151,782 |
| 2026-06-24 | 202.20 | 203.60 | 199.50 | 201.80 | 201.80 | 97,082 |
| 2026-06-23 | 202.00 | 205.60 | 194.70 | 202.20 | 202.20 | 240,973 |
| 2026-06-22 | 212.00 | 214.20 | 202.00 | 202.00 | 202.00 | 179,037 |
| 2026-06-18 | 208.80 | 212.20 | 208.00 | 210.60 | 210.60 | 280,538 |
| 2026-06-17 | 219.20 | 221.40 | 205.20 | 208.20 | 208.20 | 339,764 |
| 2026-06-16 | 222.00 | 224.40 | 216.60 | 218.20 | 218.20 | 171,715 |
| 2026-06-15 | 230.00 | 231.20 | 219.80 | 219.80 | 219.80 | 196,796 |
| 2026-06-12 | 228.60 | 234.40 | 225.20 | 227.40 | 227.40 | 204,259 |
| 2026-06-11 | 229.00 | 235.40 | 226.20 | 226.20 | 226.20 | 197,817 |
| 2026-06-10 | 225.80 | 233.60 | 225.00 | 230.80 | 230.80 | 144,388 |
| 2026-06-09 | 226.00 | 230.80 | 222.60 | 225.40 | 225.40 | 132,120 |
| 2026-06-08 | 221.40 | 231.60 | 220.00 | 228.80 | 228.80 | 159,955 |
| 2026-06-05 | 221.00 | 229.60 | 219.00 | 226.20 | 226.20 | 139,572 |
| 2026-06-04 | 214.40 | 223.40 | 214.00 | 221.40 | 221.40 | 187,268 |
| 2026-06-03 | 222.60 | 222.60 | 214.40 | 214.40 | 214.40 | 185,317 |
| 2026-06-02 | 219.40 | 225.40 | 217.00 | 224.00 | 224.00 | 224,745 |
| 2026-06-01 | 228.80 | 228.80 | 215.60 | 218.80 | 218.80 | 236,438 |
| 2026-05-29 | 235.00 | 235.20 | 228.20 | 229.80 | 229.80 | 204,060 |
| 2026-05-28 | 233.40 | 236.00 | 227.60 | 231.60 | 231.60 | 251,937 |
| 2026-05-27 | 237.40 | 245.80 | 233.40 | 235.40 | 235.40 | 555,324 |
| 2026-05-26 | 265.00 | 266.00 | 226.00 | 236.00 | 236.00 | 1,852,803 |
| 2026-05-25 | 260.00 | 264.40 | 257.00 | 263.20 | 263.20 | 149,608 |
| 2026-05-22 | 262.00 | 266.80 | 256.20 | 256.80 | 256.80 | 158,460 |
| 2026-05-21 | 259.40 | 266.00 | 257.20 | 260.80 | 260.80 | 200,638 |
| 2026-05-20 | 248.20 | 260.20 | 246.00 | 258.60 | 258.60 | 154,467 |
| 2026-05-19 | 243.20 | 251.80 | 243.20 | 248.80 | 248.80 | 242,695 |
| 2026-05-18 | 240.60 | 245.40 | 235.40 | 242.00 | 242.00 | 115,299 |
| 2026-05-15 | 241.20 | 247.00 | 240.20 | 242.80 | 242.80 | 146,794 |
| 2026-05-13 | 238.80 | 242.60 | 235.20 | 239.60 | 239.60 | 165,228 |
| 2026-05-12 | 231.20 | 238.40 | 228.40 | 238.40 | 238.40 | 241,624 |
| 2026-05-11 | 230.80 | 236.80 | 230.80 | 233.20 | 233.20 | 178,063 |
| 2026-05-08 | 229.80 | 231.00 | 227.00 | 228.60 | 228.60 | 135,029 |
| 2026-05-07 | 233.00 | 235.40 | 229.80 | 229.80 | 229.80 | 129,133 |
| 2026-05-06 | 225.00 | 236.80 | 223.80 | 230.40 | 230.40 | 233,275 |
| 2026-05-05 | 225.80 | 228.20 | 219.20 | 223.20 | 223.20 | 195,203 |
| 2026-05-04 | 224.00 | 232.00 | 222.80 | 225.80 | 225.80 | 272,270 |
| 2026-04-30 | 209.60 | 221.60 | 208.40 | 220.60 | 220.60 | 246,731 |
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.