Bonesupport Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 219.00 | 223.00 | 218.80 | 221.60 | 221.60 | 149,356 |
| 2025-10-30 | 224.20 | 224.20 | 218.80 | 219.00 | 219.00 | 568,959 |
| 2025-10-29 | 227.40 | 228.00 | 223.00 | 224.80 | 224.80 | 246,925 |
| 2025-10-28 | 232.00 | 233.20 | 227.40 | 227.80 | 227.80 | 504,419 |
| 2025-10-27 | 234.00 | 238.00 | 230.80 | 232.20 | 232.20 | 319,484 |
| 2025-10-24 | 238.60 | 240.20 | 233.40 | 236.00 | 236.00 | 540,264 |
| 2025-10-23 | 250.00 | 251.80 | 233.40 | 238.40 | 238.40 | 718,063 |
| 2025-10-22 | 259.00 | 259.00 | 255.00 | 255.60 | 255.60 | 130,958 |
| 2025-10-21 | 257.80 | 259.80 | 252.80 | 259.80 | 259.80 | 111,673 |
| 2025-10-20 | 257.60 | 260.60 | 252.20 | 256.00 | 256.00 | 151,772 |
| 2025-10-17 | 260.00 | 263.60 | 255.40 | 257.00 | 257.00 | 88,726 |
| 2025-10-16 | 265.60 | 266.20 | 260.60 | 261.60 | 261.60 | 79,224 |
| 2025-10-15 | 264.00 | 266.40 | 261.80 | 264.20 | 264.20 | 141,239 |
| 2025-10-14 | 263.00 | 264.00 | 258.20 | 263.40 | 263.40 | 94,426 |
| 2025-10-13 | 255.80 | 264.00 | 253.60 | 264.00 | 264.00 | 501,749 |
| 2025-10-10 | 263.00 | 266.20 | 256.40 | 256.40 | 256.40 | 207,790 |
| 2025-10-09 | 265.00 | 266.40 | 260.60 | 263.00 | 263.00 | 242,029 |
| 2025-10-08 | 275.00 | 277.20 | 264.20 | 264.60 | 264.60 | 315,696 |
| 2025-10-07 | 303.20 | 303.20 | 258.60 | 275.00 | 275.00 | 1,512,219 |
| 2025-10-06 | 302.20 | 303.80 | 299.20 | 303.20 | 303.20 | 105,207 |
| 2025-10-03 | 299.00 | 306.80 | 299.00 | 301.60 | 301.60 | 64,724 |
| 2025-10-02 | 297.80 | 300.80 | 296.00 | 299.00 | 299.00 | 110,428 |
| 2025-10-01 | 290.80 | 299.60 | 290.80 | 296.80 | 296.80 | 120,831 |
| 2025-09-30 | 292.40 | 295.00 | 285.60 | 291.80 | 291.80 | 148,957 |
| 2025-09-29 | 288.40 | 295.80 | 288.20 | 292.60 | 292.60 | 118,073 |
| 2025-09-26 | 284.40 | 291.80 | 280.80 | 288.80 | 288.80 | 126,731 |
| 2025-09-25 | 300.60 | 300.80 | 286.60 | 287.60 | 287.60 | 123,445 |
| 2025-09-24 | 306.00 | 309.40 | 299.60 | 300.20 | 300.20 | 156,028 |
| 2025-09-23 | 310.00 | 312.60 | 302.00 | 306.00 | 306.00 | 204,839 |
| 2025-09-22 | 310.00 | 310.00 | 295.60 | 295.60 | 295.60 | 102,804 |
| 2025-09-19 | 305.80 | 311.60 | 305.40 | 309.20 | 309.20 | 122,376 |
| 2025-09-18 | 300.00 | 307.60 | 300.00 | 305.00 | 305.00 | 77,400 |
| 2025-09-17 | 298.00 | 306.20 | 297.40 | 298.80 | 298.80 | 72,016 |
| 2025-09-16 | 296.60 | 303.40 | 296.60 | 298.00 | 298.00 | 115,829 |
| 2025-09-15 | 304.00 | 310.40 | 296.00 | 296.00 | 296.00 | 120,771 |
| 2025-09-12 | 307.20 | 311.60 | 304.00 | 304.40 | 304.40 | 76,610 |
| 2025-09-11 | 306.80 | 311.20 | 305.40 | 307.20 | 307.20 | 42,350 |
| 2025-09-10 | 312.00 | 314.00 | 308.00 | 308.00 | 308.00 | 45,110 |
| 2025-09-09 | 318.20 | 319.60 | 309.20 | 312.40 | 312.40 | 80,826 |
| 2025-09-08 | 318.40 | 323.00 | 317.80 | 318.80 | 318.80 | 69,664 |
| 2025-09-05 | 319.00 | 319.00 | 315.20 | 318.40 | 318.40 | 51,113 |
| 2025-09-04 | 318.40 | 319.00 | 310.80 | 316.40 | 316.40 | 68,231 |
| 2025-09-03 | 314.00 | 320.40 | 314.00 | 317.40 | 317.40 | 110,554 |
| 2025-09-02 | 320.00 | 321.60 | 310.00 | 312.00 | 312.00 | 88,982 |
| 2025-09-01 | 311.00 | 319.40 | 310.40 | 317.20 | 317.20 | 81,296 |
| 2025-08-29 | 315.80 | 317.60 | 310.40 | 310.40 | 310.40 | 140,308 |
| 2025-08-28 | 294.60 | 315.80 | 294.20 | 312.80 | 312.80 | 247,486 |
| 2025-08-27 | 296.80 | 299.60 | 292.80 | 294.80 | 294.80 | 43,765 |
| 2025-08-26 | 296.20 | 299.80 | 294.40 | 296.00 | 296.00 | 174,869 |
| 2025-08-25 | 298.20 | 303.00 | 294.60 | 298.80 | 298.80 | 121,190 |
| 2025-08-22 | 287.00 | 296.20 | 286.80 | 296.00 | 296.00 | 103,787 |
| 2025-08-21 | 289.00 | 291.20 | 285.80 | 287.40 | 287.40 | 79,776 |
| 2025-08-20 | 286.40 | 290.00 | 281.20 | 288.60 | 288.60 | 145,123 |
| 2025-08-19 | 283.60 | 287.60 | 279.60 | 287.00 | 287.00 | 118,632 |
| 2025-08-18 | 282.20 | 285.80 | 279.60 | 283.40 | 283.40 | 92,570 |
| 2025-08-15 | 285.00 | 286.60 | 277.80 | 282.20 | 282.20 | 193,363 |
| 2025-08-14 | 305.00 | 305.00 | 284.20 | 284.60 | 284.60 | 338,786 |
| 2025-08-13 | 306.40 | 309.20 | 303.20 | 305.40 | 305.40 | 97,296 |
| 2025-08-12 | 310.60 | 313.80 | 301.20 | 306.00 | 306.00 | 136,694 |
| 2025-08-11 | 310.40 | 312.00 | 306.40 | 310.40 | 310.40 | 77,156 |
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.