Bonesupport Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 280.00 | 284.00 | 273.80 | 279.80 | 279.80 | 194,230 |
| 2025-05-13 | 295.00 | 295.80 | 281.40 | 281.60 | 281.60 | 202,112 |
| 2025-05-12 | 284.60 | 295.00 | 259.80 | 295.00 | 295.00 | 424,199 |
| 2025-05-09 | 289.60 | 298.40 | 287.80 | 288.80 | 288.80 | 164,946 |
| 2025-05-08 | 300.00 | 300.20 | 289.80 | 290.00 | 290.00 | 200,669 |
| 2025-05-07 | 300.00 | 303.20 | 297.20 | 298.60 | 298.60 | 94,508 |
| 2025-05-06 | 317.40 | 317.40 | 300.00 | 300.20 | 300.20 | 81,210 |
| 2025-05-05 | 309.80 | 316.40 | 306.80 | 316.00 | 316.00 | 92,311 |
| 2025-05-02 | 316.00 | 320.40 | 307.20 | 310.00 | 310.00 | 128,581 |
| 2025-04-30 | 300.00 | 316.20 | 300.00 | 315.80 | 315.80 | 122,701 |
| 2025-04-29 | 298.40 | 302.80 | 297.60 | 299.00 | 299.00 | 135,371 |
| 2025-04-28 | 307.00 | 307.80 | 296.00 | 299.00 | 299.00 | 444,457 |
| 2025-04-25 | 306.40 | 318.40 | 293.40 | 317.40 | 317.40 | 209,969 |
| 2025-04-24 | 300.00 | 324.00 | 294.80 | 306.40 | 306.40 | 308,732 |
| 2025-04-23 | 317.80 | 319.80 | 308.60 | 317.40 | 317.40 | 144,731 |
| 2025-04-22 | 308.80 | 311.60 | 299.00 | 311.20 | 311.20 | 71,249 |
| 2025-04-17 | 317.00 | 317.00 | 307.00 | 309.40 | 309.40 | 61,354 |
| 2025-04-16 | 318.00 | 318.20 | 311.60 | 317.20 | 317.20 | 72,140 |
| 2025-04-15 | 308.60 | 319.60 | 306.00 | 318.80 | 318.80 | 105,075 |
| 2025-04-14 | 298.40 | 309.20 | 295.20 | 309.20 | 309.20 | 101,903 |
| 2025-04-11 | 296.00 | 296.80 | 278.80 | 291.60 | 291.60 | 229,220 |
| 2025-04-10 | 311.00 | 321.60 | 296.80 | 298.60 | 298.60 | 257,530 |
| 2025-04-09 | 301.00 | 303.20 | 283.80 | 288.60 | 288.60 | 309,667 |
| 2025-04-08 | 300.00 | 312.80 | 300.00 | 311.40 | 311.40 | 101,850 |
| 2025-04-07 | 285.00 | 311.00 | 278.00 | 296.20 | 296.20 | 259,683 |
| 2025-04-04 | 316.20 | 316.80 | 304.00 | 309.40 | 309.40 | 150,465 |
| 2025-04-03 | 308.20 | 322.00 | 307.20 | 316.40 | 316.40 | 117,676 |
| 2025-04-02 | 305.40 | 317.40 | 301.80 | 317.40 | 317.40 | 172,482 |
| 2025-04-01 | 298.00 | 314.00 | 294.00 | 314.00 | 314.00 | 214,072 |
| 2025-03-31 | 294.80 | 294.80 | 287.80 | 294.00 | 294.00 | 139,964 |
| 2025-03-28 | 300.40 | 300.40 | 295.00 | 299.60 | 299.60 | 82,389 |
| 2025-03-27 | 300.60 | 305.40 | 293.60 | 300.60 | 300.60 | 185,299 |
| 2025-03-26 | 321.80 | 323.00 | 300.80 | 302.00 | 302.00 | 210,820 |
| 2025-03-25 | 329.20 | 332.00 | 321.40 | 322.20 | 322.20 | 67,081 |
| 2025-03-24 | 332.20 | 337.00 | 324.40 | 329.20 | 329.20 | 78,719 |
| 2025-03-21 | 327.40 | 331.80 | 322.20 | 331.80 | 331.80 | 225,531 |
| 2025-03-20 | 328.80 | 331.80 | 324.60 | 329.20 | 329.20 | 58,761 |
| 2025-03-19 | 321.60 | 330.20 | 320.40 | 329.80 | 329.80 | 144,147 |
| 2025-03-18 | 329.00 | 331.80 | 321.00 | 323.40 | 323.40 | 68,669 |
| 2025-03-17 | 341.00 | 341.60 | 322.00 | 328.00 | 328.00 | 176,772 |
| 2025-03-14 | 326.20 | 341.60 | 326.20 | 341.00 | 341.00 | 92,141 |
| 2025-03-13 | 327.40 | 331.20 | 321.00 | 325.80 | 325.80 | 93,543 |
| 2025-03-12 | 319.00 | 333.40 | 318.80 | 326.20 | 326.20 | 171,957 |
| 2025-03-11 | 315.00 | 320.80 | 311.00 | 315.80 | 315.80 | 199,445 |
| 2025-03-10 | 330.60 | 330.60 | 318.00 | 318.00 | 318.00 | 153,741 |
| 2025-03-07 | 334.00 | 338.00 | 316.80 | 331.20 | 331.20 | 222,553 |
| 2025-03-06 | 353.80 | 354.20 | 334.00 | 334.80 | 334.80 | 197,631 |
| 2025-03-05 | 363.00 | 370.00 | 350.80 | 350.80 | 350.80 | 199,963 |
| 2025-03-04 | 378.00 | 378.00 | 355.40 | 361.20 | 361.20 | 271,444 |
| 2025-03-03 | 385.60 | 390.60 | 380.00 | 381.00 | 381.00 | 119,698 |
| 2025-02-28 | 399.00 | 402.00 | 383.00 | 385.80 | 385.80 | 367,764 |
| 2025-02-27 | 386.20 | 399.80 | 382.20 | 398.80 | 398.80 | 221,161 |
| 2025-02-26 | 375.00 | 386.00 | 361.00 | 386.00 | 386.00 | 431,194 |
| 2025-02-25 | 359.00 | 394.00 | 357.20 | 382.80 | 382.80 | 847,822 |
| 2025-02-24 | 341.00 | 345.00 | 336.60 | 338.40 | 338.40 | 154,280 |
| 2025-02-21 | 342.80 | 349.20 | 335.60 | 339.80 | 339.80 | 149,965 |
| 2025-02-20 | 343.00 | 346.00 | 337.00 | 345.00 | 345.00 | 67,230 |
| 2025-02-19 | 346.40 | 353.80 | 339.60 | 343.40 | 343.40 | 112,148 |
| 2025-02-18 | 338.00 | 348.00 | 336.00 | 346.60 | 346.60 | 103,946 |
| 2025-02-17 | 329.60 | 339.20 | 325.60 | 338.00 | 338.00 | 157,295 |
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.