Bonesupport Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 348.40 | 360.20 | 348.40 | 360.20 | 360.20 | 72,899 |
| 2024-11-13 | 353.80 | 358.80 | 347.20 | 348.40 | 348.40 | 69,945 |
| 2024-11-12 | 358.80 | 363.40 | 352.40 | 353.80 | 353.80 | 85,723 |
| 2024-11-11 | 360.00 | 367.60 | 356.60 | 358.80 | 358.80 | 133,818 |
| 2024-11-08 | 349.20 | 360.00 | 345.40 | 359.80 | 359.80 | 247,472 |
| 2024-11-07 | 341.80 | 351.40 | 340.40 | 348.20 | 348.20 | 84,194 |
| 2024-11-06 | 342.00 | 350.80 | 338.20 | 341.40 | 341.40 | 124,197 |
| 2024-11-05 | 327.00 | 339.00 | 326.40 | 338.00 | 338.00 | 122,320 |
| 2024-11-04 | 335.00 | 335.00 | 327.60 | 329.60 | 329.60 | 99,484 |
| 2024-11-01 | 335.00 | 339.00 | 335.00 | 336.40 | 336.40 | 34,325 |
| 2024-10-31 | 341.80 | 342.40 | 334.40 | 335.00 | 335.00 | 111,419 |
| 2024-10-30 | 347.60 | 347.60 | 335.80 | 341.80 | 341.80 | 152,278 |
| 2024-10-29 | 336.00 | 357.00 | 336.00 | 347.60 | 347.60 | 533,206 |
| 2024-10-28 | 341.80 | 345.60 | 316.00 | 323.20 | 323.20 | 406,530 |
| 2024-10-25 | 341.00 | 352.40 | 338.00 | 340.00 | 340.00 | 420,914 |
| 2024-10-24 | 340.00 | 346.00 | 332.20 | 340.40 | 340.40 | 129,348 |
| 2024-10-23 | 333.60 | 341.80 | 328.00 | 338.00 | 338.00 | 324,205 |
| 2024-10-22 | 343.00 | 345.00 | 328.40 | 330.00 | 330.00 | 153,291 |
| 2024-10-21 | 339.00 | 345.60 | 337.80 | 342.80 | 342.80 | 118,408 |
| 2024-10-18 | 338.00 | 341.40 | 331.20 | 337.20 | 337.20 | 126,963 |
| 2024-10-17 | 331.00 | 338.00 | 328.20 | 337.60 | 337.60 | 91,070 |
| 2024-10-16 | 328.40 | 332.40 | 324.60 | 331.00 | 331.00 | 61,387 |
| 2024-10-15 | 328.60 | 336.00 | 324.60 | 328.40 | 328.40 | 107,006 |
| 2024-10-14 | 333.00 | 337.20 | 324.80 | 328.20 | 328.20 | 121,089 |
| 2024-10-11 | 320.20 | 336.00 | 318.80 | 333.60 | 333.60 | 152,304 |
| 2024-10-10 | 318.80 | 319.20 | 311.00 | 318.40 | 318.40 | 84,880 |
| 2024-10-09 | 323.40 | 323.40 | 312.60 | 318.80 | 318.80 | 105,026 |
| 2024-10-08 | 310.40 | 315.80 | 308.80 | 314.40 | 314.40 | 68,881 |
| 2024-10-07 | 322.40 | 323.80 | 307.80 | 310.20 | 310.20 | 158,772 |
| 2024-10-04 | 303.40 | 322.80 | 300.60 | 321.00 | 321.00 | 249,057 |
| 2024-10-03 | 303.00 | 308.40 | 299.20 | 302.00 | 302.00 | 73,607 |
| 2024-10-02 | 292.20 | 301.40 | 290.40 | 301.20 | 301.20 | 132,258 |
| 2024-10-01 | 303.20 | 309.60 | 295.00 | 295.80 | 295.80 | 92,971 |
| 2024-09-30 | 299.80 | 308.00 | 299.80 | 305.20 | 305.20 | 119,702 |
| 2024-09-27 | 310.00 | 310.20 | 291.00 | 299.80 | 299.80 | 287,922 |
| 2024-09-26 | 301.40 | 319.00 | 277.20 | 310.00 | 310.00 | 440,411 |
| 2024-09-25 | 294.80 | 300.60 | 290.00 | 296.60 | 296.60 | 112,926 |
| 2024-09-24 | 311.60 | 311.60 | 285.60 | 294.80 | 294.80 | 500,753 |
| 2024-09-23 | 310.20 | 316.60 | 304.00 | 313.00 | 313.00 | 196,260 |
| 2024-09-20 | 305.00 | 315.20 | 305.00 | 310.00 | 310.00 | 2,144,423 |
| 2024-09-19 | 330.00 | 331.80 | 301.20 | 303.40 | 303.40 | 423,918 |
| 2024-09-18 | 321.60 | 328.60 | 318.20 | 327.20 | 327.20 | 354,893 |
| 2024-09-17 | 314.80 | 322.00 | 313.60 | 321.60 | 321.60 | 159,390 |
| 2024-09-16 | 312.00 | 315.60 | 309.40 | 314.20 | 314.20 | 103,123 |
| 2024-09-13 | 314.40 | 317.80 | 307.40 | 313.00 | 313.00 | 96,931 |
| 2024-09-12 | 307.00 | 314.80 | 305.80 | 312.80 | 312.80 | 177,455 |
| 2024-09-11 | 308.00 | 308.20 | 297.20 | 301.40 | 301.40 | 429,510 |
| 2024-09-10 | 306.00 | 319.20 | 303.80 | 308.00 | 308.00 | 234,350 |
| 2024-09-09 | 290.60 | 301.00 | 290.00 | 298.80 | 298.80 | 73,173 |
| 2024-09-06 | 297.40 | 299.60 | 288.80 | 288.80 | 288.80 | 85,911 |
| 2024-09-05 | 305.60 | 310.60 | 294.00 | 297.40 | 297.40 | 137,010 |
| 2024-09-04 | 294.00 | 307.20 | 292.00 | 305.60 | 305.60 | 81,413 |
| 2024-09-03 | 303.80 | 308.60 | 297.20 | 298.40 | 298.40 | 75,037 |
| 2024-09-02 | 309.60 | 328.60 | 298.60 | 303.00 | 303.00 | 202,695 |
| 2024-08-30 | 298.20 | 303.00 | 297.20 | 303.00 | 303.00 | 119,797 |
| 2024-08-29 | 294.00 | 299.60 | 294.00 | 298.20 | 298.20 | 47,719 |
| 2024-08-28 | 295.00 | 296.40 | 286.80 | 294.00 | 294.00 | 69,966 |
| 2024-08-27 | 301.00 | 301.40 | 294.60 | 295.00 | 295.00 | 89,439 |
| 2024-08-26 | 295.60 | 303.40 | 292.00 | 298.60 | 298.60 | 220,146 |
| 2024-08-23 | 277.00 | 297.80 | 275.60 | 295.60 | 295.60 | 273,896 |
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.