BoneSupport Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 203.20 | 205.59 | 200.22 | 204.73 | 204.73 | 1,512 |
| 2024-02-13 | 197.00 | 200.40 | 194.50 | 197.19 | 197.19 | 4,652 |
| 2024-02-12 | 196.80 | 202.20 | 193.50 | 197.79 | 197.79 | 3,599 |
| 2024-02-09 | 201.60 | 201.60 | 197.00 | 198.28 | 198.28 | 3,068 |
| 2024-02-08 | 215.00 | 215.00 | 199.60 | 202.92 | 202.92 | 13,784 |
| 2024-02-07 | 209.00 | 214.61 | 208.80 | 214.38 | 214.38 | 11,744 |
| 2024-02-06 | 207.40 | 212.20 | 206.60 | 210.13 | 210.13 | 8,660 |
| 2024-02-05 | 204.80 | 207.41 | 202.20 | 206.68 | 206.68 | 6,862 |
| 2024-02-02 | 203.20 | 205.60 | 201.98 | 201.99 | 201.99 | 14,872 |
| 2024-02-01 | 203.43 | 205.60 | 201.91 | 203.22 | 203.22 | 28,812 |
| 2024-01-31 | 203.40 | 208.60 | 202.80 | 205.79 | 205.79 | 35,060 |
| 2024-01-30 | 202.40 | 205.59 | 201.40 | 203.73 | 203.73 | 9,969 |
| 2024-01-29 | 204.60 | 207.40 | 197.90 | 200.87 | 200.87 | 7,572 |
| 2024-01-26 | 209.20 | 209.20 | 204.60 | 206.22 | 206.22 | 4,648 |
| 2024-01-25 | 205.40 | 208.61 | 204.20 | 206.69 | 206.69 | 4,127 |
| 2024-01-24 | 206.00 | 207.00 | 204.19 | 206.20 | 206.20 | 3,667 |
| 2024-01-23 | 204.80 | 205.80 | 202.00 | 204.25 | 204.25 | 3,854 |
| 2024-01-22 | 197.60 | 201.80 | 194.90 | 201.00 | 201.00 | 3,293 |
| 2024-01-19 | 195.70 | 196.50 | 193.10 | 195.00 | 195.00 | 3,306 |
| 2024-01-18 | 197.60 | 199.00 | 196.80 | 198.08 | 198.08 | 1,870 |
| 2024-01-17 | 199.60 | 199.60 | 196.40 | 197.00 | 197.00 | 2,714 |
| 2024-01-16 | 201.20 | 202.80 | 198.20 | 199.73 | 199.73 | 15,894 |
| 2024-01-15 | 203.40 | 206.40 | 202.00 | 204.01 | 204.01 | 11,189 |
| 2024-01-12 | 197.70 | 202.58 | 197.30 | 198.90 | 198.90 | 8,962 |
| 2024-01-11 | 198.10 | 198.20 | 197.00 | 197.81 | 197.81 | 4,076 |
| 2024-01-10 | 195.60 | 197.39 | 194.10 | 195.30 | 195.30 | 3,270 |
| 2024-01-09 | 192.80 | 196.80 | 192.80 | 195.19 | 195.19 | 433,288 |
| 2024-01-08 | 195.70 | 195.70 | 188.40 | 191.38 | 191.38 | 10,399 |
| 2024-01-05 | 194.50 | 196.20 | 193.00 | 195.29 | 195.29 | 1,069 |
| 2024-01-04 | 196.30 | 200.00 | 194.30 | 198.70 | 198.70 | 6,568 |
| 2024-01-03 | 191.30 | 195.00 | 190.60 | 191.17 | 191.17 | 4,302 |
| 2024-01-02 | 188.60 | 194.60 | 188.10 | 192.00 | 192.00 | 2,263 |
| 2023-12-29 | 189.10 | 190.30 | 188.00 | 188.50 | 188.50 | 1,300 |
| 2023-12-28 | 183.20 | 187.80 | 183.20 | 185.77 | 185.77 | 11,114 |
| 2023-12-27 | 187.00 | 188.20 | 184.99 | 186.30 | 186.30 | 8,137 |
| 2023-12-22 | 179.60 | 183.90 | 179.60 | 182.02 | 182.02 | 124,063 |
| 2023-12-21 | 184.70 | 184.70 | 177.70 | 181.88 | 181.88 | 5,865 |
| 2023-12-20 | 188.00 | 188.50 | 184.60 | 188.50 | 188.50 | 7,507 |
| 2023-12-19 | 186.90 | 190.10 | 184.40 | 187.80 | 187.80 | 2,531 |
| 2023-12-18 | 180.20 | 186.60 | 180.20 | 184.77 | 184.77 | 8,634 |
| 2023-12-15 | 181.80 | 185.30 | 180.70 | 183.02 | 183.02 | 4,884 |
| 2023-12-14 | 182.30 | 183.00 | 178.40 | 178.50 | 178.50 | 6,000 |
| 2023-12-13 | 174.70 | 177.89 | 173.87 | 175.09 | 175.09 | 11,218 |
| 2023-12-12 | 174.90 | 175.01 | 172.80 | 175.01 | 175.01 | 3,449 |
| 2023-12-11 | 175.70 | 176.80 | 173.81 | 174.96 | 174.96 | 8,191 |
| 2023-12-08 | 169.50 | 171.70 | 169.10 | 171.12 | 171.12 | 9,588 |
| 2023-12-07 | 169.60 | 171.10 | 168.30 | 169.30 | 169.30 | 11,533 |
| 2023-12-06 | 174.30 | 177.00 | 172.01 | 172.44 | 172.44 | 10,473 |
| 2023-12-05 | 176.00 | 178.10 | 175.70 | 176.83 | 176.83 | 36,961 |
| 2023-12-04 | 175.90 | 176.10 | 173.90 | 175.32 | 175.32 | 14,003 |
| 2023-12-01 | 177.00 | 177.10 | 174.50 | 175.71 | 175.71 | 12,045 |
| 2023-11-30 | 172.00 | 177.00 | 169.70 | 172.31 | 172.31 | 12,211 |
| 2023-11-29 | 173.60 | 177.40 | 169.80 | 172.05 | 172.05 | 8,837 |
| 2023-11-28 | 159.50 | 169.30 | 159.40 | 165.91 | 165.91 | 13,196 |
| 2023-11-27 | 162.60 | 164.50 | 161.40 | 162.57 | 162.57 | 10,449 |
| 2023-11-24 | 161.50 | 165.11 | 161.50 | 162.99 | 162.99 | 10,218 |
| 2023-11-23 | 170.60 | 170.60 | 167.70 | 167.79 | 167.79 | 8,217 |
| 2023-11-22 | 168.00 | 170.00 | 167.00 | 168.62 | 168.62 | 7,803 |
| 2023-11-21 | 164.20 | 165.80 | 163.30 | 164.55 | 164.55 | 2,376 |
| 2023-11-20 | 156.70 | 164.20 | 156.10 | 156.10 | 156.10 | 17,093 |
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.