BoneSupport Holding AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	153.70	155.80	153.20	154.69	154.69	3,278
2023-11-16	150.60	152.90	150.19	150.22	150.22	4,862
2023-11-15	153.70	154.00	152.30	153.25	153.25	4,206
2023-11-14	159.10	159.60	157.80	158.51	158.51	6,612
2023-11-13	160.00	160.00	157.60	159.33	159.33	9,227
2023-11-10	159.90	161.00	158.69	159.39	159.39	2,883
2023-11-09	159.80	161.70	159.30	159.51	159.51	4,114
2023-11-08	157.00	160.70	156.80	158.02	158.02	20,141
2023-11-07	147.80	153.20	147.80	152.06	152.06	19,644
2023-11-06	155.70	155.70	149.30	154.72	154.72	12,871
2023-11-03	151.30	152.90	151.30	152.24	152.24	1,285
2023-11-02	149.30	149.50	148.40	149.50	149.50	12,824
2023-11-01	146.40	149.50	145.20	148.29	148.29	8,440
2023-10-31	142.60	144.30	139.80	144.10	144.10	4,758
2023-10-30	144.10	146.40	143.00	143.86	143.86	18,549
2023-10-27	137.30	146.00	137.30	140.15	140.15	39,834
2023-10-26	124.70	139.39	124.70	131.91	131.91	55,888
2023-10-25	117.50	118.20	115.69	116.18	116.18	9,075
2023-10-24	114.20	118.29	114.20	117.24	117.24	1,747
2023-10-23	112.30	114.41	112.30	113.50	113.50	6,515
2023-10-20	113.40	114.31	111.80	114.30	114.30	3,486
2023-10-19	116.80	116.80	113.90	114.20	114.20	6,819
2023-10-18	118.50	118.50	115.50	116.61	116.61	238
2023-10-17	121.30	121.30	118.90	119.64	119.64	2,799
2023-10-16	118.50	122.90	116.20	118.89	118.89	12,803
2023-10-13	117.80	118.80	117.70	118.30	118.30	5,507
2023-10-12	118.40	120.60	117.30	119.61	119.61	10,403
2023-10-11	120.20	121.70	118.29	119.19	119.19	4,064
2023-10-10	121.40	122.10	119.50	122.08	122.08	2,479
2023-10-09	123.30	123.70	119.49	121.10	121.10	10,802
2023-10-06	121.00	123.21	120.40	123.19	123.19	4,377
2023-10-05	122.70	122.70	120.30	120.30	120.30	2,328
2023-10-04	120.40	122.20	120.40	121.41	121.41	2,970
2023-10-03	120.60	123.00	120.51	120.70	120.70	1,978
2023-10-02	127.70	127.70	120.80	123.10	123.10	2,498
2023-09-29	125.90	127.90	125.90	127.50	127.50	4,255
2023-09-28	123.30	125.64	121.50	123.99	123.99	209,722
2023-09-27	123.90	123.90	121.40	121.50	121.50	4,081
2023-09-26	123.80	125.90	120.60	124.26	124.26	7,104
2023-09-25	120.90	123.50	120.00	121.37	121.37	24,921
2023-09-22	118.00	123.10	118.00	122.36	122.36	13,132
2023-09-21	118.50	120.20	116.30	118.20	118.20	12,978
2023-09-20	120.40	121.50	119.29	119.29	119.29	8,968
2023-09-19	119.00	120.69	117.20	120.54	120.54	5,279
2023-09-18	122.30	124.70	119.50	119.50	119.50	12,450
2023-09-15	126.10	126.70	124.30	124.70	124.70	9,185
2023-09-14	123.00	125.50	123.00	123.85	123.85	5,555
2023-09-13	123.60	124.90	121.00	123.20	123.20	10,092
2023-09-12	128.00	130.40	125.20	126.14	126.14	2,325
2023-09-11	129.50	130.40	128.30	130.40	130.40	11,968
2023-09-08	126.10	129.00	126.10	128.00	128.00	12,066
2023-09-07	125.50	127.10	122.80	127.10	127.10	5,776
2023-09-06	123.00	124.10	122.90	123.44	123.44	6,417
2023-09-05	122.10	122.84	121.90	122.30	122.30	4,976
2023-09-04	126.30	127.80	125.30	126.38	126.38	2,909
2023-09-01	123.50	127.30	123.30	123.70	123.70	5,860
2023-08-31	123.40	124.11	121.00	124.10	124.10	31,877
2023-08-30	121.30	121.30	120.20	121.00	121.00	2,128
2023-08-29	120.80	122.50	120.20	121.30	121.30	1,625
2023-08-25	118.50	121.00	118.50	120.39	120.39	14,310

← NewerPage 13 of 21 · 1,225 trading daysOlder →

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.