Bonesupport Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 182.50 | 188.40 | 180.50 | 185.00 | 185.00 | 202,322 |
| 2026-01-30 | 186.70 | 187.00 | 182.40 | 185.00 | 185.00 | 218,727 |
| 2026-01-29 | 185.00 | 190.80 | 180.00 | 186.90 | 186.90 | 239,941 |
| 2026-01-28 | 188.20 | 188.20 | 180.00 | 185.20 | 185.20 | 320,426 |
| 2026-01-27 | 192.80 | 195.20 | 188.60 | 190.00 | 190.00 | 152,000 |
| 2026-01-26 | 193.00 | 193.60 | 189.50 | 192.20 | 192.20 | 229,490 |
| 2026-01-23 | 201.80 | 203.80 | 194.10 | 194.40 | 194.40 | 186,644 |
| 2026-01-22 | 197.40 | 202.80 | 196.50 | 201.00 | 201.00 | 231,378 |
| 2026-01-21 | 200.00 | 200.00 | 188.80 | 194.40 | 194.40 | 424,007 |
| 2026-01-20 | 199.30 | 202.00 | 193.20 | 200.20 | 200.20 | 293,004 |
| 2026-01-19 | 204.00 | 206.00 | 197.50 | 200.60 | 200.60 | 358,737 |
| 2026-01-16 | 224.20 | 225.00 | 210.20 | 211.00 | 211.00 | 468,797 |
| 2026-01-15 | 216.40 | 227.60 | 216.40 | 222.80 | 222.80 | 680,142 |
| 2026-01-14 | 206.00 | 218.80 | 204.80 | 211.20 | 211.20 | 1,380,186 |
| 2026-01-13 | 182.20 | 184.00 | 178.00 | 179.20 | 179.20 | 170,527 |
| 2026-01-12 | 184.20 | 185.70 | 180.90 | 181.60 | 181.60 | 132,493 |
| 2026-01-09 | 188.40 | 189.00 | 183.50 | 184.80 | 184.80 | 199,555 |
| 2026-01-08 | 182.50 | 191.70 | 182.50 | 188.40 | 188.40 | 323,104 |
| 2026-01-07 | 182.70 | 184.20 | 180.00 | 183.70 | 183.70 | 231,128 |
| 2026-01-05 | 178.10 | 183.90 | 177.20 | 182.70 | 182.70 | 423,232 |
| 2026-01-02 | 187.50 | 188.40 | 177.50 | 178.00 | 178.00 | 265,387 |
| 2025-12-30 | 188.40 | 189.30 | 185.20 | 188.00 | 188.00 | 175,171 |
| 2025-12-29 | 182.70 | 191.20 | 182.70 | 189.40 | 189.40 | 214,728 |
| 2025-12-23 | 184.00 | 185.30 | 180.40 | 181.30 | 181.30 | 150,309 |
| 2025-12-22 | 184.90 | 185.20 | 181.60 | 184.40 | 184.40 | 117,075 |
| 2025-12-19 | 178.50 | 187.20 | 177.80 | 185.10 | 185.10 | 284,245 |
| 2025-12-18 | 177.50 | 179.50 | 175.60 | 178.50 | 178.50 | 260,099 |
| 2025-12-17 | 178.50 | 179.60 | 175.60 | 177.50 | 177.50 | 190,151 |
| 2025-12-16 | 179.70 | 184.70 | 178.30 | 178.90 | 178.90 | 180,370 |
| 2025-12-15 | 181.50 | 181.60 | 178.50 | 180.10 | 180.10 | 164,679 |
| 2025-12-12 | 187.40 | 189.20 | 180.80 | 181.30 | 181.30 | 189,078 |
| 2025-12-11 | 187.20 | 193.70 | 185.90 | 187.70 | 187.70 | 203,432 |
| 2025-12-10 | 183.80 | 190.50 | 182.00 | 186.70 | 186.70 | 226,635 |
| 2025-12-09 | 186.00 | 189.00 | 183.40 | 184.00 | 184.00 | 121,666 |
| 2025-12-08 | 188.00 | 188.00 | 183.40 | 186.40 | 186.40 | 177,058 |
| 2025-12-05 | 183.90 | 189.10 | 183.90 | 188.50 | 188.50 | 348,230 |
| 2025-12-04 | 188.00 | 189.00 | 182.40 | 183.80 | 183.80 | 177,690 |
| 2025-12-03 | 186.70 | 189.20 | 185.80 | 187.20 | 187.20 | 154,557 |
| 2025-12-02 | 189.30 | 192.00 | 185.10 | 186.50 | 186.50 | 275,492 |
| 2025-12-01 | 201.80 | 202.20 | 188.70 | 192.00 | 192.00 | 289,190 |
| 2025-11-28 | 201.80 | 202.80 | 198.40 | 201.80 | 201.80 | 417,152 |
| 2025-11-27 | 194.50 | 203.20 | 193.50 | 201.80 | 201.80 | 165,617 |
| 2025-11-26 | 197.10 | 198.60 | 194.00 | 194.20 | 194.20 | 152,226 |
| 2025-11-25 | 192.00 | 196.80 | 189.50 | 194.90 | 194.90 | 179,246 |
| 2025-11-24 | 194.30 | 196.00 | 188.00 | 191.90 | 191.90 | 300,040 |
| 2025-11-21 | 195.70 | 197.10 | 190.00 | 191.40 | 191.40 | 394,632 |
| 2025-11-20 | 199.90 | 200.60 | 193.70 | 198.20 | 198.20 | 273,999 |
| 2025-11-19 | 199.10 | 206.80 | 187.60 | 197.20 | 197.20 | 531,898 |
| 2025-11-18 | 199.20 | 201.40 | 196.60 | 199.10 | 199.10 | 173,061 |
| 2025-11-17 | 207.20 | 208.60 | 202.00 | 202.00 | 202.00 | 145,860 |
| 2025-11-14 | 206.40 | 209.80 | 204.40 | 207.40 | 207.40 | 556,820 |
| 2025-11-13 | 212.60 | 212.80 | 205.00 | 206.20 | 206.20 | 183,805 |
| 2025-11-12 | 207.40 | 213.00 | 206.00 | 211.60 | 211.60 | 219,015 |
| 2025-11-11 | 206.40 | 214.20 | 206.00 | 207.60 | 207.60 | 238,613 |
| 2025-11-10 | 202.60 | 208.60 | 200.80 | 206.40 | 206.40 | 509,243 |
| 2025-11-07 | 201.00 | 205.20 | 194.50 | 198.80 | 198.80 | 817,975 |
| 2025-11-06 | 198.20 | 200.00 | 192.20 | 193.90 | 193.90 | 366,665 |
| 2025-11-05 | 207.80 | 207.80 | 197.80 | 198.90 | 198.90 | 451,562 |
| 2025-11-04 | 209.60 | 212.80 | 207.20 | 208.60 | 208.60 | 227,422 |
| 2025-11-03 | 222.00 | 222.60 | 211.20 | 211.20 | 211.20 | 237,802 |
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.