Bonesupport Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 315.80 | 316.80 | 309.00 | 310.80 | 310.80 | 94,449 |
| 2025-08-07 | 318.40 | 318.40 | 313.00 | 315.80 | 315.80 | 117,196 |
| 2025-08-06 | 323.40 | 325.40 | 318.40 | 318.60 | 318.60 | 107,055 |
| 2025-08-05 | 324.80 | 329.20 | 322.20 | 323.20 | 323.20 | 92,838 |
| 2025-08-04 | 323.20 | 328.40 | 321.60 | 323.60 | 323.60 | 60,905 |
| 2025-08-01 | 327.00 | 329.20 | 318.40 | 323.40 | 323.40 | 180,119 |
| 2025-07-31 | 337.00 | 342.40 | 330.20 | 330.60 | 330.60 | 133,518 |
| 2025-07-30 | 337.40 | 346.40 | 333.80 | 336.60 | 336.60 | 171,537 |
| 2025-07-29 | 332.00 | 339.80 | 332.00 | 335.40 | 335.40 | 138,797 |
| 2025-07-28 | 327.00 | 334.80 | 327.00 | 330.40 | 330.40 | 126,880 |
| 2025-07-25 | 321.00 | 327.00 | 319.40 | 323.00 | 323.00 | 69,077 |
| 2025-07-24 | 317.00 | 323.40 | 317.00 | 321.40 | 321.40 | 102,013 |
| 2025-07-23 | 314.80 | 319.60 | 312.40 | 315.80 | 315.80 | 134,758 |
| 2025-07-22 | 325.00 | 326.40 | 312.20 | 313.40 | 313.40 | 178,338 |
| 2025-07-21 | 324.40 | 329.00 | 322.00 | 325.20 | 325.20 | 142,178 |
| 2025-07-18 | 325.60 | 326.80 | 321.80 | 324.40 | 324.40 | 127,817 |
| 2025-07-17 | 320.20 | 328.80 | 315.00 | 323.80 | 323.80 | 179,896 |
| 2025-07-16 | 311.00 | 318.80 | 303.00 | 318.80 | 318.80 | 163,824 |
| 2025-07-15 | 324.00 | 324.00 | 292.40 | 311.60 | 311.60 | 450,319 |
| 2025-07-14 | 292.60 | 297.60 | 289.60 | 296.60 | 296.60 | 194,627 |
| 2025-07-11 | 299.20 | 299.20 | 294.00 | 295.80 | 295.80 | 220,357 |
| 2025-07-10 | 289.40 | 299.20 | 289.40 | 299.20 | 299.20 | 195,137 |
| 2025-07-09 | 289.40 | 291.40 | 281.00 | 289.20 | 289.20 | 100,405 |
| 2025-07-08 | 286.20 | 290.60 | 284.40 | 289.60 | 289.60 | 193,515 |
| 2025-07-07 | 289.60 | 298.80 | 286.20 | 286.60 | 286.60 | 131,521 |
| 2025-07-04 | 288.20 | 290.00 | 281.40 | 289.20 | 289.20 | 123,459 |
| 2025-07-03 | 287.20 | 290.00 | 284.80 | 288.80 | 288.80 | 185,431 |
| 2025-07-02 | 283.80 | 287.80 | 275.60 | 286.20 | 286.20 | 165,849 |
| 2025-07-01 | 280.00 | 281.80 | 274.80 | 278.00 | 278.00 | 78,507 |
| 2025-06-30 | 290.00 | 290.00 | 279.20 | 280.00 | 280.00 | 127,972 |
| 2025-06-27 | 273.80 | 292.20 | 273.80 | 283.20 | 283.20 | 216,489 |
| 2025-06-26 | 267.80 | 282.60 | 267.80 | 273.20 | 273.20 | 159,121 |
| 2025-06-25 | 267.00 | 270.40 | 266.20 | 267.80 | 267.80 | 76,774 |
| 2025-06-24 | 269.40 | 275.00 | 264.40 | 266.60 | 266.60 | 113,184 |
| 2025-06-23 | 265.40 | 269.20 | 263.20 | 266.00 | 266.00 | 276,619 |
| 2025-06-19 | 268.00 | 272.00 | 266.40 | 269.00 | 269.00 | 395,221 |
| 2025-06-18 | 264.80 | 271.00 | 262.20 | 269.80 | 269.80 | 178,178 |
| 2025-06-17 | 273.00 | 274.60 | 264.20 | 264.80 | 264.80 | 181,761 |
| 2025-06-16 | 265.00 | 279.60 | 263.20 | 275.00 | 275.00 | 322,604 |
| 2025-06-13 | 258.00 | 260.00 | 250.40 | 253.20 | 253.20 | 319,777 |
| 2025-06-12 | 266.40 | 267.60 | 261.40 | 261.60 | 261.60 | 207,189 |
| 2025-06-11 | 268.60 | 270.40 | 264.80 | 264.80 | 264.80 | 114,982 |
| 2025-06-10 | 274.40 | 277.00 | 268.00 | 268.00 | 268.00 | 427,119 |
| 2025-06-09 | 270.00 | 275.80 | 270.00 | 274.20 | 274.20 | 416,867 |
| 2025-06-05 | 255.20 | 270.00 | 253.40 | 268.40 | 268.40 | 338,723 |
| 2025-06-04 | 253.00 | 258.60 | 252.40 | 256.00 | 256.00 | 210,228 |
| 2025-06-03 | 246.20 | 253.60 | 244.00 | 253.00 | 253.00 | 275,906 |
| 2025-06-02 | 250.20 | 254.00 | 244.00 | 246.40 | 246.40 | 274,017 |
| 2025-05-30 | 253.00 | 255.80 | 246.40 | 254.20 | 254.20 | 519,590 |
| 2025-05-28 | 254.40 | 258.00 | 251.60 | 255.00 | 255.00 | 150,692 |
| 2025-05-27 | 258.80 | 265.00 | 250.20 | 254.00 | 254.00 | 437,314 |
| 2025-05-26 | 264.80 | 270.60 | 264.00 | 268.80 | 268.80 | 179,057 |
| 2025-05-23 | 264.80 | 271.20 | 255.80 | 263.80 | 263.80 | 252,832 |
| 2025-05-22 | 280.60 | 280.60 | 263.60 | 264.00 | 264.00 | 189,741 |
| 2025-05-21 | 280.00 | 283.80 | 277.60 | 281.00 | 281.00 | 91,087 |
| 2025-05-20 | 280.20 | 285.40 | 277.60 | 280.60 | 280.60 | 110,578 |
| 2025-05-19 | 283.00 | 283.00 | 276.00 | 279.20 | 279.20 | 109,788 |
| 2025-05-16 | 286.40 | 286.40 | 281.80 | 285.20 | 285.20 | 109,099 |
| 2025-05-15 | 279.80 | 286.40 | 278.40 | 284.60 | 284.60 | 235,004 |
| 2025-05-14 | 280.00 | 284.00 | 273.80 | 279.80 | 279.80 | 194,230 |
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.