Bonesupport Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 329.60 | 339.20 | 325.60 | 338.00 | 338.00 | 157,295 |
| 2025-02-14 | 335.20 | 336.40 | 329.60 | 329.60 | 329.60 | 154,977 |
| 2025-02-13 | 344.80 | 345.00 | 329.20 | 337.80 | 337.80 | 274,943 |
| 2025-02-12 | 356.00 | 356.40 | 344.80 | 344.80 | 344.80 | 95,415 |
| 2025-02-11 | 354.40 | 359.20 | 351.60 | 355.00 | 355.00 | 53,358 |
| 2025-02-10 | 357.60 | 361.60 | 354.20 | 354.80 | 354.80 | 56,430 |
| 2025-02-07 | 362.20 | 363.60 | 355.00 | 357.60 | 357.60 | 57,117 |
| 2025-02-06 | 365.00 | 367.20 | 361.40 | 363.00 | 363.00 | 81,447 |
| 2025-02-05 | 352.60 | 365.00 | 352.60 | 365.00 | 365.00 | 131,288 |
| 2025-02-04 | 347.80 | 348.80 | 343.20 | 347.00 | 347.00 | 67,309 |
| 2025-02-03 | 338.60 | 350.00 | 334.00 | 347.80 | 347.80 | 126,722 |
| 2025-01-31 | 346.40 | 349.60 | 344.00 | 348.40 | 348.40 | 89,022 |
| 2025-01-30 | 337.60 | 346.80 | 335.00 | 343.80 | 343.80 | 93,192 |
| 2025-01-29 | 340.60 | 347.20 | 334.40 | 339.00 | 339.00 | 143,300 |
| 2025-01-28 | 339.40 | 345.00 | 338.20 | 340.40 | 340.40 | 132,251 |
| 2025-01-27 | 339.80 | 341.00 | 326.20 | 339.40 | 339.40 | 309,566 |
| 2025-01-24 | 354.20 | 356.20 | 326.20 | 342.60 | 342.60 | 789,722 |
| 2025-01-23 | 371.00 | 371.00 | 351.00 | 355.00 | 355.00 | 249,510 |
| 2025-01-22 | 378.60 | 380.00 | 369.80 | 373.40 | 373.40 | 105,655 |
| 2025-01-21 | 376.00 | 380.80 | 374.00 | 377.00 | 377.00 | 61,038 |
| 2025-01-20 | 373.40 | 381.20 | 370.20 | 374.80 | 374.80 | 73,831 |
| 2025-01-17 | 378.20 | 384.00 | 367.20 | 373.40 | 373.40 | 203,925 |
| 2025-01-16 | 369.60 | 381.00 | 368.80 | 377.20 | 377.20 | 152,627 |
| 2025-01-15 | 368.00 | 370.20 | 364.60 | 368.80 | 368.80 | 128,031 |
| 2025-01-14 | 376.80 | 377.20 | 368.60 | 370.00 | 370.00 | 123,907 |
| 2025-01-13 | 381.00 | 386.00 | 374.40 | 374.80 | 374.80 | 93,572 |
| 2025-01-10 | 364.80 | 382.80 | 356.60 | 378.20 | 378.20 | 348,667 |
| 2025-01-09 | 395.20 | 395.20 | 361.60 | 366.00 | 366.00 | 346,944 |
| 2025-01-08 | 398.00 | 405.80 | 391.20 | 395.20 | 395.20 | 173,532 |
| 2025-01-07 | 396.00 | 401.00 | 385.80 | 398.60 | 398.60 | 208,446 |
| 2025-01-03 | 399.60 | 402.00 | 396.00 | 400.20 | 400.20 | 68,269 |
| 2025-01-02 | 390.20 | 401.20 | 390.20 | 398.60 | 398.60 | 132,405 |
| 2024-12-30 | 395.00 | 395.00 | 385.00 | 386.80 | 386.80 | 91,862 |
| 2024-12-27 | 389.60 | 397.40 | 389.60 | 395.00 | 395.00 | 106,616 |
| 2024-12-23 | 381.40 | 389.60 | 378.40 | 387.00 | 387.00 | 84,575 |
| 2024-12-20 | 380.40 | 384.20 | 362.60 | 382.00 | 382.00 | 364,572 |
| 2024-12-19 | 378.20 | 384.20 | 372.00 | 380.40 | 380.40 | 170,971 |
| 2024-12-18 | 376.60 | 384.40 | 371.20 | 382.80 | 382.80 | 197,647 |
| 2024-12-17 | 367.00 | 377.20 | 362.00 | 375.20 | 375.20 | 202,167 |
| 2024-12-16 | 355.80 | 367.40 | 355.80 | 366.60 | 366.60 | 108,840 |
| 2024-12-13 | 347.80 | 364.40 | 346.20 | 353.60 | 353.60 | 119,314 |
| 2024-12-12 | 344.60 | 349.40 | 340.80 | 345.40 | 345.40 | 63,859 |
| 2024-12-11 | 350.40 | 351.60 | 339.20 | 346.00 | 346.00 | 109,019 |
| 2024-12-10 | 350.00 | 352.20 | 346.20 | 350.40 | 350.40 | 116,090 |
| 2024-12-09 | 359.60 | 362.60 | 348.00 | 350.20 | 350.20 | 92,783 |
| 2024-12-06 | 355.80 | 360.40 | 351.00 | 359.20 | 359.20 | 91,082 |
| 2024-12-05 | 357.00 | 358.20 | 345.20 | 355.80 | 355.80 | 153,110 |
| 2024-12-04 | 360.40 | 361.80 | 355.40 | 357.00 | 357.00 | 141,099 |
| 2024-12-03 | 369.60 | 373.60 | 350.00 | 360.40 | 360.40 | 156,774 |
| 2024-12-02 | 368.80 | 371.00 | 363.60 | 369.60 | 369.60 | 143,066 |
| 2024-11-29 | 369.20 | 374.80 | 366.40 | 366.40 | 366.40 | 217,963 |
| 2024-11-28 | 371.80 | 372.60 | 365.60 | 370.00 | 370.00 | 49,874 |
| 2024-11-27 | 368.00 | 372.20 | 365.00 | 371.80 | 371.80 | 52,680 |
| 2024-11-26 | 368.60 | 371.20 | 363.20 | 368.80 | 368.80 | 68,289 |
| 2024-11-25 | 360.40 | 371.60 | 360.40 | 370.20 | 370.20 | 376,456 |
| 2024-11-22 | 346.20 | 361.00 | 346.20 | 360.00 | 360.00 | 121,468 |
| 2024-11-21 | 339.20 | 346.40 | 339.00 | 346.00 | 346.00 | 314,253 |
| 2024-11-20 | 339.60 | 348.00 | 339.00 | 339.20 | 339.20 | 92,452 |
| 2024-11-19 | 347.80 | 349.60 | 331.60 | 335.20 | 335.20 | 198,512 |
| 2024-11-18 | 354.60 | 356.20 | 345.60 | 347.20 | 347.20 | 83,542 |
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.