BoneSupport Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 284.80 | 284.80 | 277.20 | 277.66 | 277.66 | 1,995 |
| 2024-08-09 | 270.80 | 280.60 | 270.80 | 280.10 | 280.10 | 1,163 |
| 2024-08-08 | 269.60 | 271.63 | 266.00 | 271.63 | 271.63 | 1,160 |
| 2024-08-07 | 270.20 | 276.40 | 267.40 | 275.60 | 275.60 | 426 |
| 2024-08-06 | 277.80 | 277.80 | 254.40 | 261.18 | 261.18 | 1,159 |
| 2024-08-05 | 261.40 | 272.84 | 261.40 | 272.84 | 272.84 | 758 |
| 2024-08-02 | 278.00 | 283.00 | 278.00 | 281.65 | 281.65 | 44,813 |
| 2024-08-01 | 301.20 | 301.20 | 288.80 | 291.23 | 291.23 | 4,273 |
| 2024-07-31 | 295.20 | 304.40 | 295.00 | 296.10 | 296.10 | 522 |
| 2024-07-30 | 296.60 | 297.80 | 295.40 | 295.94 | 295.94 | 1,580 |
| 2024-07-29 | 298.20 | 299.00 | 295.00 | 296.11 | 296.11 | 1,175 |
| 2024-07-26 | 293.60 | 298.20 | 293.60 | 296.94 | 296.94 | 1,136 |
| 2024-07-25 | 294.60 | 299.00 | 293.00 | 295.70 | 295.70 | 102,474 |
| 2024-07-24 | 295.20 | 299.00 | 295.20 | 299.00 | 299.00 | 443 |
| 2024-07-23 | 299.80 | 299.80 | 295.40 | 298.00 | 298.00 | 165,163 |
| 2024-07-22 | 292.60 | 299.80 | 291.20 | 294.60 | 294.60 | 5,303 |
| 2024-07-19 | 286.60 | 291.40 | 283.60 | 290.54 | 290.54 | 257,420 |
| 2024-07-18 | 274.60 | 294.20 | 274.60 | 284.92 | 284.92 | 2,501 |
| 2024-07-17 | 275.00 | 275.00 | 264.40 | 270.93 | 270.93 | 7,009 |
| 2024-07-16 | 267.40 | 278.00 | 267.40 | 274.75 | 274.75 | 7,631 |
| 2024-07-15 | 283.00 | 286.20 | 275.60 | 277.40 | 277.40 | 5,189 |
| 2024-07-12 | 273.20 | 283.60 | 271.80 | 283.00 | 283.00 | 9,507 |
| 2024-07-11 | 273.00 | 304.20 | 255.60 | 270.25 | 270.25 | 11,829 |
| 2024-07-10 | 282.60 | 289.00 | 282.20 | 283.44 | 283.44 | 4,417 |
| 2024-07-09 | 283.60 | 286.40 | 280.00 | 283.65 | 283.65 | 4,457 |
| 2024-07-08 | 269.80 | 290.40 | 269.80 | 280.20 | 280.20 | 22,574 |
| 2024-07-05 | 270.80 | 271.80 | 268.80 | 269.32 | 269.32 | 1,004 |
| 2024-07-04 | 266.00 | 270.60 | 265.60 | 266.96 | 266.96 | 3,585 |
| 2024-07-03 | 262.80 | 265.40 | 262.60 | 262.70 | 262.70 | 2,567 |
| 2024-07-02 | 272.80 | 272.80 | 253.20 | 257.94 | 257.94 | 2,732 |
| 2024-07-01 | 267.40 | 273.00 | 266.40 | 271.41 | 271.41 | 1,034 |
| 2024-06-28 | 263.80 | 265.80 | 263.20 | 263.20 | 263.20 | 484 |
| 2024-06-27 | 263.40 | 268.40 | 263.40 | 264.37 | 264.37 | 1,650 |
| 2024-06-26 | 261.20 | 262.40 | 257.20 | 261.60 | 261.60 | 3,449 |
| 2024-06-25 | 250.80 | 258.60 | 250.80 | 253.85 | 253.85 | 2,510 |
| 2024-06-24 | 248.80 | 252.40 | 246.80 | 252.40 | 252.40 | 11,067 |
| 2024-06-20 | 247.20 | 250.00 | 247.20 | 249.82 | 249.82 | 30,891 |
| 2024-06-19 | 246.00 | 246.40 | 243.60 | 245.00 | 245.00 | 1,425 |
| 2024-06-18 | 242.00 | 248.00 | 242.00 | 247.60 | 247.60 | 1,476 |
| 2024-06-17 | 254.20 | 254.20 | 244.00 | 249.40 | 249.40 | 1,940 |
| 2024-06-14 | 260.00 | 260.00 | 250.80 | 252.00 | 252.00 | 2,700 |
| 2024-06-13 | 260.40 | 266.80 | 259.80 | 264.40 | 264.40 | 1,615 |
| 2024-06-12 | 246.60 | 260.40 | 244.40 | 260.40 | 260.40 | 3,341 |
| 2024-06-11 | 247.20 | 248.20 | 246.60 | 247.00 | 247.00 | 2,187 |
| 2024-06-10 | 247.60 | 254.40 | 247.60 | 248.40 | 248.40 | 1,118 |
| 2024-06-07 | 247.80 | 249.40 | 246.00 | 246.80 | 246.80 | 1,937 |
| 2024-06-05 | 246.20 | 248.20 | 244.60 | 248.00 | 248.00 | 325 |
| 2024-06-04 | 245.00 | 247.20 | 245.00 | 245.80 | 245.80 | 283 |
| 2024-06-03 | 255.00 | 255.00 | 245.00 | 245.80 | 245.80 | 11,923 |
| 2024-05-31 | 255.00 | 257.00 | 251.80 | 254.40 | 254.40 | 2,549 |
| 2024-05-30 | 249.60 | 256.00 | 249.40 | 254.80 | 254.80 | 1,534 |
| 2024-05-29 | 252.00 | 252.00 | 242.40 | 245.60 | 245.60 | 1,345 |
| 2024-05-28 | 253.80 | 253.80 | 244.60 | 249.60 | 249.60 | 1,930 |
| 2024-05-24 | 253.60 | 256.40 | 253.60 | 255.00 | 255.00 | 207 |
| 2024-05-23 | 256.00 | 256.00 | 253.80 | 253.80 | 253.80 | 204 |
| 2024-05-22 | 254.80 | 256.00 | 254.80 | 256.00 | 256.00 | 100 |
| 2024-05-21 | 246.60 | 251.20 | 246.60 | 251.00 | 251.00 | 3,155 |
| 2024-05-20 | 242.20 | 247.80 | 242.20 | 244.00 | 244.00 | 466 |
| 2024-05-17 | 240.00 | 242.80 | 239.40 | 242.40 | 242.40 | 2,448 |
| 2024-05-16 | 246.60 | 247.60 | 241.80 | 244.60 | 244.60 | 4,964 |
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.