Bonesupport Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 217.20 | 217.40 | 211.40 | 212.40 | 212.40 | 331,884 |
| 2026-04-28 | 225.80 | 225.80 | 216.20 | 217.40 | 217.40 | 360,765 |
| 2026-04-27 | 235.20 | 238.20 | 223.40 | 226.40 | 226.40 | 302,781 |
| 2026-04-24 | 241.60 | 242.00 | 233.80 | 236.00 | 236.00 | 283,079 |
| 2026-04-23 | 252.20 | 252.20 | 240.60 | 244.40 | 244.40 | 437,539 |
| 2026-04-22 | 247.20 | 264.80 | 245.00 | 254.00 | 254.00 | 638,379 |
| 2026-04-21 | 264.80 | 266.40 | 255.40 | 257.00 | 257.00 | 295,427 |
| 2026-04-20 | 268.00 | 270.20 | 263.60 | 263.60 | 263.60 | 277,428 |
| 2026-04-17 | 268.00 | 273.20 | 258.00 | 269.00 | 269.00 | 373,770 |
| 2026-04-16 | 265.00 | 273.00 | 263.80 | 268.00 | 268.00 | 373,004 |
| 2026-04-15 | 258.20 | 263.40 | 256.00 | 258.60 | 258.60 | 275,172 |
| 2026-04-14 | 237.60 | 259.80 | 235.40 | 255.00 | 255.00 | 502,442 |
| 2026-04-13 | 226.20 | 236.80 | 224.60 | 236.00 | 236.00 | 222,727 |
| 2026-04-10 | 230.80 | 233.80 | 227.40 | 229.80 | 229.80 | 230,700 |
| 2026-04-09 | 229.00 | 231.00 | 224.20 | 229.20 | 229.20 | 227,986 |
| 2026-04-08 | 228.80 | 229.40 | 219.80 | 229.40 | 229.40 | 655,254 |
| 2026-04-07 | 218.00 | 222.40 | 213.80 | 215.00 | 215.00 | 304,259 |
| 2026-04-02 | 215.00 | 216.00 | 210.60 | 214.20 | 214.20 | 193,940 |
| 2026-04-01 | 204.00 | 220.60 | 203.20 | 219.20 | 219.20 | 657,342 |
| 2026-03-31 | 187.50 | 196.20 | 184.00 | 194.90 | 194.90 | 319,964 |
| 2026-03-30 | 185.20 | 188.70 | 179.30 | 187.50 | 187.50 | 238,093 |
| 2026-03-27 | 190.20 | 193.50 | 182.20 | 186.30 | 186.30 | 419,203 |
| 2026-03-26 | 179.20 | 191.40 | 177.10 | 188.20 | 188.20 | 411,179 |
| 2026-03-25 | 180.90 | 186.00 | 179.30 | 179.50 | 179.50 | 251,731 |
| 2026-03-24 | 178.50 | 183.70 | 173.80 | 178.90 | 178.90 | 180,668 |
| 2026-03-23 | 170.00 | 182.00 | 167.60 | 178.50 | 178.50 | 275,961 |
| 2026-03-20 | 182.00 | 182.00 | 176.30 | 176.40 | 176.40 | 262,801 |
| 2026-03-19 | 181.70 | 183.20 | 177.50 | 178.90 | 178.90 | 188,970 |
| 2026-03-18 | 191.50 | 194.80 | 184.10 | 184.10 | 184.10 | 260,665 |
| 2026-03-17 | 197.50 | 197.50 | 185.50 | 190.00 | 190.00 | 415,165 |
| 2026-03-16 | 197.00 | 198.80 | 190.90 | 198.00 | 198.00 | 300,990 |
| 2026-03-13 | 194.50 | 204.60 | 193.30 | 196.10 | 196.10 | 1,050,972 |
| 2026-03-12 | 189.00 | 195.40 | 188.20 | 194.40 | 194.40 | 230,941 |
| 2026-03-11 | 200.60 | 202.40 | 186.50 | 188.00 | 188.00 | 444,264 |
| 2026-03-10 | 198.00 | 207.00 | 197.10 | 200.60 | 200.60 | 262,301 |
| 2026-03-09 | 191.90 | 197.00 | 190.00 | 193.50 | 193.50 | 217,932 |
| 2026-03-06 | 203.20 | 208.80 | 195.80 | 197.00 | 197.00 | 443,419 |
| 2026-03-05 | 204.80 | 205.40 | 199.70 | 201.80 | 201.80 | 305,872 |
| 2026-03-04 | 195.00 | 204.00 | 195.00 | 204.00 | 204.00 | 368,118 |
| 2026-03-03 | 196.00 | 196.00 | 189.00 | 194.00 | 194.00 | 239,380 |
| 2026-03-02 | 197.00 | 202.00 | 191.10 | 197.20 | 197.20 | 537,472 |
| 2026-02-27 | 195.40 | 205.00 | 192.00 | 202.40 | 202.40 | 460,852 |
| 2026-02-26 | 198.20 | 199.70 | 189.00 | 195.10 | 195.10 | 473,492 |
| 2026-02-25 | 188.40 | 211.80 | 180.00 | 197.50 | 197.50 | 1,139,182 |
| 2026-02-24 | 188.60 | 193.50 | 165.00 | 187.40 | 187.40 | 998,935 |
| 2026-02-23 | 181.80 | 183.10 | 176.10 | 180.80 | 180.80 | 279,471 |
| 2026-02-20 | 186.10 | 187.50 | 181.60 | 183.10 | 183.10 | 290,725 |
| 2026-02-19 | 177.50 | 193.20 | 177.50 | 184.00 | 184.00 | 484,161 |
| 2026-02-18 | 174.80 | 177.70 | 172.60 | 177.10 | 177.10 | 92,030 |
| 2026-02-17 | 177.50 | 177.50 | 171.00 | 175.60 | 175.60 | 159,436 |
| 2026-02-16 | 183.50 | 183.50 | 175.90 | 176.30 | 176.30 | 156,081 |
| 2026-02-13 | 172.00 | 181.80 | 170.70 | 180.80 | 180.80 | 248,587 |
| 2026-02-12 | 167.90 | 172.50 | 166.20 | 169.30 | 169.30 | 161,059 |
| 2026-02-11 | 177.30 | 177.30 | 167.90 | 167.90 | 167.90 | 286,733 |
| 2026-02-10 | 175.00 | 180.10 | 174.30 | 178.90 | 178.90 | 118,582 |
| 2026-02-09 | 172.00 | 177.30 | 172.00 | 174.30 | 174.30 | 146,182 |
| 2026-02-06 | 172.20 | 172.20 | 168.50 | 171.50 | 171.50 | 195,087 |
| 2026-02-05 | 180.50 | 180.50 | 172.70 | 173.80 | 173.80 | 215,634 |
| 2026-02-04 | 178.20 | 183.00 | 176.00 | 181.80 | 181.80 | 223,235 |
| 2026-02-03 | 186.00 | 186.20 | 179.00 | 179.00 | 179.00 | 184,396 |
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.