Bonesupport Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	40.000	41.000	39.500	39.600	39.600	134,580
2022-01-11	40.450	41.350	39.900	40.000	40.000	101,700
2022-01-10	44.700	44.700	39.800	40.450	40.450	272,740
2022-01-07	43.250	44.300	42.350	43.850	43.850	126,633
2022-01-05	44.050	44.400	42.950	43.300	43.300	35,896
2022-01-04	43.900	45.900	43.100	44.000	44.000	135,635
2022-01-03	44.000	45.500	43.750	43.750	43.750	310,876
2021-12-30	42.650	44.000	42.200	44.000	44.000	130,421
2021-12-29	42.800	42.950	41.000	42.650	42.650	163,984
2021-12-28	39.950	43.300	39.950	42.800	42.800	188,377
2021-12-27	38.550	40.000	38.500	39.950	39.950	211,569
2021-12-23	39.150	39.350	38.150	38.550	38.550	76,702
2021-12-22	38.100	39.000	38.100	38.700	38.700	144,153
2021-12-21	38.500	38.600	36.950	38.100	38.100	77,864
2021-12-20	36.750	38.100	36.100	38.100	38.100	66,861
2021-12-17	38.600	38.600	36.800	37.000	37.000	58,871
2021-12-16	37.650	39.000	37.350	38.000	38.000	214,046
2021-12-15	38.000	38.600	37.400	37.600	37.600	137,363
2021-12-14	38.300	39.000	37.450	38.250	38.250	250,581
2021-12-13	39.450	39.450	38.200	38.300	38.300	65,418
2021-12-10	38.950	39.450	38.000	39.450	39.450	97,077
2021-12-09	38.400	39.050	38.000	38.950	38.950	68,925
2021-12-08	37.100	38.700	36.900	38.400	38.400	132,916
2021-12-07	35.050	37.200	35.050	37.100	37.100	143,226
2021-12-06	36.150	36.250	34.900	35.000	35.000	182,764
2021-12-03	37.500	37.500	35.300	35.300	35.300	105,340
2021-12-02	38.000	38.000	36.050	36.700	36.700	191,826
2021-12-01	37.850	38.100	36.250	37.650	37.650	244,267
2021-11-30	36.000	37.850	35.350	37.850	37.850	1,393,598
2021-11-29	36.200	36.700	35.550	36.000	36.000	212,473
2021-11-26	37.000	37.000	35.750	36.200	36.200	189,865
2021-11-25	38.450	39.350	36.900	37.650	37.650	514,038
2021-11-24	37.900	39.700	37.100	38.400	38.400	345,904
2021-11-23	38.050	38.300	37.050	37.600	37.600	191,167
2021-11-22	40.300	40.300	38.300	38.400	38.400	287,445
2021-11-19	39.300	40.300	38.550	40.300	40.300	129,107
2021-11-18	39.550	39.750	38.600	39.300	39.300	269,498
2021-11-17	40.800	41.200	39.500	39.550	39.550	144,112
2021-11-16	41.750	42.200	40.600	40.800	40.800	123,585
2021-11-15	39.750	42.050	39.350	41.750	41.750	241,621
2021-11-12	40.950	40.950	39.350	39.800	39.800	181,275
2021-11-11	39.100	41.050	38.650	40.950	40.950	146,710
2021-11-10	41.600	41.600	39.000	39.100	39.100	197,452
2021-11-09	41.350	42.000	40.550	41.000	41.000	158,859
2021-11-08	41.400	43.250	40.150	41.250	41.250	420,426
2021-11-05	40.700	41.700	40.050	41.150	41.150	131,705
2021-11-04	38.200	40.600	37.200	40.500	40.500	300,223
2021-11-03	36.050	37.000	35.800	36.800	36.800	138,614
2021-11-02	35.850	36.350	35.400	36.100	36.100	145,592
2021-11-01	37.350	37.350	35.850	36.100	36.100	113,317
2021-10-29	39.300	39.300	36.200	37.350	37.350	202,549
2021-10-28	36.650	39.350	36.200	38.750	38.750	563,925
2021-10-27	35.850	36.550	35.400	35.550	35.550	166,693
2021-10-26	36.650	37.200	35.100	36.150	36.150	328,213
2021-10-25	38.100	38.100	36.000	36.650	36.650	331,334
2021-10-22	38.000	38.450	37.600	38.100	38.100	108,010
2021-10-21	38.300	38.850	37.800	38.300	38.300	139,068
2021-10-20	39.100	39.100	37.800	38.350	38.350	321,690
2021-10-19	38.400	39.550	38.400	39.350	39.350	78,365
2021-10-18	40.200	40.200	38.750	39.400	39.400	84,843

← NewerPage 21 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.