BoneSupport Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 237.00 | 244.80 | 237.00 | 244.80 | 244.80 | 132 |
| 2024-05-14 | 231.80 | 238.60 | 231.80 | 233.80 | 233.80 | 1,341 |
| 2024-05-13 | 232.20 | 232.20 | 228.40 | 230.80 | 230.80 | 1,898 |
| 2024-05-10 | 231.20 | 232.00 | 227.80 | 231.20 | 231.20 | 579 |
| 2024-05-08 | 229.20 | 233.20 | 228.60 | 231.60 | 231.60 | 1,079 |
| 2024-05-07 | 225.80 | 230.00 | 223.20 | 230.00 | 230.00 | 674,510 |
| 2024-05-03 | 228.80 | 230.56 | 223.20 | 230.56 | 230.56 | 10,451 |
| 2024-05-02 | 220.20 | 225.40 | 217.40 | 225.40 | 225.40 | 1,164 |
| 2024-04-30 | 225.20 | 227.40 | 222.20 | 226.00 | 226.00 | 512,264 |
| 2024-04-29 | 230.40 | 230.40 | 220.00 | 225.60 | 225.60 | 6,175 |
| 2024-04-26 | 240.00 | 240.00 | 225.60 | 226.43 | 226.43 | 94,555 |
| 2024-04-25 | 253.20 | 253.46 | 227.20 | 237.33 | 237.33 | 21,200 |
| 2024-04-24 | 244.40 | 247.20 | 243.58 | 243.58 | 243.58 | 3,375 |
| 2024-04-23 | 250.00 | 250.00 | 238.00 | 249.18 | 249.18 | 163,830 |
| 2024-04-22 | 250.60 | 251.80 | 245.00 | 249.06 | 249.06 | 663,703 |
| 2024-04-19 | 236.20 | 246.60 | 235.80 | 240.63 | 240.63 | 5,047 |
| 2024-04-18 | 236.20 | 238.80 | 233.20 | 238.42 | 238.42 | 23,554 |
| 2024-04-17 | 243.80 | 244.60 | 237.60 | 242.37 | 242.37 | 511,741 |
| 2024-04-16 | 237.60 | 238.20 | 234.00 | 238.20 | 238.20 | 8,441 |
| 2024-04-15 | 237.40 | 242.41 | 237.40 | 241.18 | 241.18 | 7,705 |
| 2024-04-12 | 244.20 | 247.60 | 240.40 | 247.38 | 247.38 | 10,194 |
| 2024-04-11 | 238.20 | 245.00 | 235.00 | 243.80 | 243.80 | 14,939 |
| 2024-04-10 | 239.40 | 240.60 | 238.20 | 239.94 | 239.94 | 56,619 |
| 2024-04-09 | 239.20 | 239.80 | 237.00 | 238.39 | 238.39 | 10,180 |
| 2024-04-08 | 232.20 | 239.01 | 231.60 | 232.78 | 232.78 | 4,687 |
| 2024-04-05 | 232.60 | 233.60 | 229.80 | 230.92 | 230.92 | 6,963 |
| 2024-04-04 | 233.20 | 237.40 | 229.40 | 233.51 | 233.51 | 437,309 |
| 2024-04-03 | 225.60 | 226.20 | 225.00 | 226.20 | 226.20 | 5,760 |
| 2024-04-02 | 231.20 | 233.40 | 223.41 | 223.41 | 223.41 | 4,271 |
| 2024-03-28 | 223.80 | 228.00 | 222.20 | 223.99 | 223.99 | 1,408 |
| 2024-03-27 | 228.20 | 231.20 | 225.80 | 226.00 | 226.00 | 1,554 |
| 2024-03-26 | 225.60 | 231.80 | 223.47 | 223.47 | 223.47 | 2,452 |
| 2024-03-25 | 221.00 | 224.40 | 218.20 | 222.49 | 222.49 | 4,688 |
| 2024-03-22 | 224.20 | 225.63 | 221.19 | 221.20 | 221.20 | 9,243 |
| 2024-03-21 | 213.60 | 224.80 | 213.60 | 219.62 | 219.62 | 9,063 |
| 2024-03-20 | 216.80 | 219.40 | 215.00 | 217.15 | 217.15 | 5,658 |
| 2024-03-19 | 221.40 | 221.40 | 214.40 | 216.22 | 216.22 | 2,563 |
| 2024-03-18 | 220.20 | 224.00 | 218.40 | 219.38 | 219.38 | 3,658 |
| 2024-03-15 | 232.60 | 236.20 | 224.38 | 224.38 | 224.38 | 985 |
| 2024-03-14 | 234.60 | 242.00 | 230.00 | 236.18 | 236.18 | 10,997 |
| 2024-03-13 | 218.20 | 226.80 | 218.20 | 222.69 | 222.69 | 21,921 |
| 2024-03-12 | 217.80 | 222.00 | 217.80 | 220.81 | 220.81 | 6,614 |
| 2024-03-11 | 220.80 | 222.40 | 218.20 | 219.19 | 219.19 | 9,081 |
| 2024-03-08 | 220.60 | 220.60 | 216.60 | 218.18 | 218.18 | 4,752 |
| 2024-03-07 | 214.40 | 224.00 | 214.40 | 218.20 | 218.20 | 4,914 |
| 2024-03-06 | 224.40 | 228.40 | 212.80 | 217.55 | 217.55 | 10,898 |
| 2024-03-05 | 195.60 | 195.60 | 193.30 | 194.60 | 194.60 | 5,246 |
| 2024-03-04 | 192.60 | 195.00 | 192.30 | 193.28 | 193.28 | 4,830 |
| 2024-03-01 | 200.00 | 203.00 | 193.40 | 195.83 | 195.83 | 25,743 |
| 2024-02-29 | 203.80 | 210.00 | 203.00 | 206.42 | 206.42 | 13,341 |
| 2024-02-28 | 205.60 | 209.57 | 202.20 | 207.69 | 207.69 | 10,559 |
| 2024-02-27 | 202.80 | 204.60 | 199.20 | 204.18 | 204.18 | 7,242 |
| 2024-02-26 | 192.60 | 199.79 | 191.40 | 193.16 | 193.16 | 4,690 |
| 2024-02-23 | 198.60 | 199.00 | 193.00 | 198.69 | 198.69 | 2,655 |
| 2024-02-22 | 195.00 | 198.36 | 192.20 | 194.06 | 194.06 | 8,095 |
| 2024-02-21 | 194.50 | 195.70 | 189.50 | 192.58 | 192.58 | 6,224 |
| 2024-02-20 | 189.00 | 196.60 | 189.00 | 195.68 | 195.68 | 13,122 |
| 2024-02-19 | 186.60 | 191.40 | 186.40 | 190.18 | 190.18 | 8,550 |
| 2024-02-16 | 184.60 | 185.80 | 173.40 | 177.52 | 177.52 | 14,897 |
| 2024-02-15 | 193.80 | 198.50 | 184.10 | 193.40 | 193.40 | 5,837 |
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.