Bonesupport Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	48.800	48.800	46.020	46.020	46.020	36,537
2022-04-05	47.600	48.480	46.640	47.620	47.620	73,940
2022-04-04	46.180	47.860	46.180	47.600	47.600	41,437
2022-04-01	47.200	47.600	46.060	46.140	46.140	40,086
2022-03-31	48.400	48.550	46.900	47.200	47.200	53,227
2022-03-30	48.000	48.000	47.200	47.500	47.500	46,085
2022-03-29	46.550	47.900	45.850	47.500	47.500	85,947
2022-03-28	46.200	46.650	45.100	45.300	45.300	30,964
2022-03-25	44.950	45.650	43.300	45.350	45.350	60,244
2022-03-24	44.650	45.000	42.650	42.900	42.900	52,801
2022-03-23	46.750	46.750	44.050	44.700	44.700	54,942
2022-03-22	46.900	47.500	45.650	45.850	45.850	56,239
2022-03-21	44.700	47.000	44.650	46.900	46.900	59,725
2022-03-18	44.950	45.550	43.750	44.950	44.950	51,755
2022-03-17	43.950	45.000	43.400	44.800	44.800	97,408
2022-03-16	41.950	43.800	41.950	43.300	43.300	131,437
2022-03-15	42.350	42.350	40.850	41.950	41.950	50,623
2022-03-14	41.000	42.000	40.700	41.450	41.450	65,837
2022-03-11	41.000	42.650	40.600	40.600	40.600	47,411
2022-03-10	39.500	42.350	38.900	41.000	41.000	144,898
2022-03-09	38.000	40.000	38.000	38.850	38.850	46,169
2022-03-08	38.000	39.450	37.350	38.000	38.000	43,340
2022-03-07	39.000	39.200	36.750	38.000	38.000	124,346
2022-03-04	39.650	39.950	38.800	39.500	39.500	66,499
2022-03-03	41.700	42.450	39.250	39.700	39.700	73,313
2022-03-02	40.150	41.800	38.800	41.700	41.700	49,936
2022-03-01	40.000	40.700	38.600	40.150	40.150	43,601
2022-02-28	39.950	40.100	38.500	40.000	40.000	167,164
2022-02-25	39.050	42.050	39.050	41.050	41.050	111,492
2022-02-24	38.000	39.500	36.200	39.400	39.400	225,345
2022-02-23	40.150	41.550	38.600	39.500	39.500	70,588
2022-02-22	38.100	42.000	38.050	40.150	40.150	160,746
2022-02-21	41.500	41.800	38.400	41.100	41.100	180,909
2022-02-18	44.050	44.550	41.400	41.750	41.750	102,201
2022-02-17	42.800	46.000	42.400	44.050	44.050	134,552
2022-02-16	44.900	45.600	43.500	44.350	44.350	124,664
2022-02-15	41.300	44.500	41.200	44.250	44.250	125,434
2022-02-14	44.500	44.500	39.700	41.500	41.500	182,345
2022-02-11	42.000	45.500	41.900	45.450	45.450	163,815
2022-02-10	41.850	43.250	41.850	42.750	42.750	126,765
2022-02-09	40.350	41.900	40.150	41.850	41.850	152,404
2022-02-08	39.500	40.350	38.950	40.350	40.350	38,712
2022-02-07	40.300	40.700	38.150	40.100	40.100	94,565
2022-02-04	39.600	40.550	38.550	40.300	40.300	52,022
2022-02-03	40.500	41.350	38.550	39.600	39.600	98,288
2022-02-02	41.850	42.700	41.000	41.550	41.550	113,045
2022-02-01	39.850	41.200	39.250	41.200	41.200	78,167
2022-01-31	39.200	39.550	38.100	39.450	39.450	49,850
2022-01-28	37.250	38.700	36.000	38.400	38.400	46,953
2022-01-27	35.050	38.000	34.850	37.750	37.750	77,539
2022-01-26	34.600	36.800	34.200	36.000	36.000	58,213
2022-01-25	36.100	36.500	34.200	34.500	34.500	120,673
2022-01-24	38.800	39.050	35.100	35.100	35.100	158,064
2022-01-21	39.000	39.000	37.950	38.350	38.350	60,350
2022-01-20	38.400	39.200	37.650	39.000	39.000	79,666
2022-01-19	37.800	39.000	36.900	38.400	38.400	95,398
2022-01-18	37.500	38.100	36.100	37.750	37.750	177,903
2022-01-17	38.500	39.100	37.000	37.500	37.500	79,623
2022-01-14	39.050	39.550	38.350	38.400	38.400	134,846
2022-01-13	39.600	43.000	39.100	39.550	39.550	234,139

← NewerPage 20 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.