BoneSupport Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	122.30	122.30	118.80	120.50	120.50	5,808
2023-08-23	121.50	121.50	120.00	121.10	121.10	874
2023-08-22	121.50	122.80	120.76	121.11	121.11	1,312
2023-08-21	121.90	123.30	120.10	122.66	122.66	8,479
2023-08-18	123.80	123.80	120.00	122.71	122.71	2,611
2023-08-17	125.20	126.60	124.80	125.61	125.61	5,433
2023-08-16	126.80	127.00	125.10	126.58	126.58	3,919
2023-08-15	131.00	131.00	126.80	128.00	128.00	10,528
2023-08-14	130.30	131.80	129.60	131.12	131.12	13,476
2023-08-11	131.70	132.40	129.60	131.50	131.50	22,930
2023-08-10	131.70	134.00	130.41	131.82	131.82	5,644
2023-08-09	133.20	135.10	133.20	134.31	134.31	9,441
2023-08-08	131.00	135.00	128.80	135.00	135.00	12,508
2023-08-07	129.30	130.90	128.30	130.90	130.90	3,946
2023-08-04	132.10	134.50	128.80	130.97	130.97	22,275
2023-08-03	135.60	137.50	131.70	133.00	133.00	30,223
2023-08-02	142.00	143.50	141.50	142.16	142.16	27,411
2023-08-01	148.40	148.40	144.60	144.89	144.89	17,612
2023-07-31	146.40	148.80	146.40	148.20	148.20	4,560
2023-07-28	146.30	147.70	145.20	146.50	146.50	8,491
2023-07-27	143.70	146.20	143.40	145.24	145.24	5,365
2023-07-26	144.80	144.80	143.30	143.45	143.45	286,668
2023-07-25	138.50	143.30	138.50	142.69	142.69	8,308
2023-07-24	140.10	140.90	140.00	140.30	140.30	2,290
2023-07-21	140.60	142.00	139.60	140.79	140.79	13,050
2023-07-20	142.50	142.89	140.10	141.81	141.81	9,963
2023-07-19	140.20	140.20	137.10	138.90	138.90	15,724
2023-07-18	137.80	140.20	137.80	140.20	140.20	181
2023-07-17	141.30	141.40	139.80	140.10	140.10	24,992
2023-07-14	144.10	144.10	138.60	140.50	140.50	8,062
2023-07-13	136.60	145.00	135.70	138.40	138.40	9,322
2023-07-12	133.00	134.00	131.50	133.30	133.30	6,514
2023-07-11	134.10	134.10	132.50	133.20	133.20	2,366
2023-07-10	131.60	131.90	129.90	131.39	131.39	11,206
2023-07-07	132.10	133.50	130.70	132.35	132.35	3,288
2023-07-06	131.20	133.20	129.10	129.70	129.70	5,335
2023-07-05	132.10	133.20	131.60	132.10	132.10	8,121
2023-07-04	129.60	132.80	129.60	132.60	132.60	19,862
2023-07-03	128.30	129.50	126.40	127.30	127.30	6,828
2023-06-30	124.10	127.90	124.10	127.60	127.60	4,884
2023-06-29	122.90	125.90	119.93	123.80	123.80	10,936
2023-06-28	116.40	117.80	116.40	117.30	117.30	2,838
2023-06-27	116.60	116.60	114.30	114.90	114.90	944
2023-06-26	117.20	117.40	114.90	115.70	115.70	12,562
2023-06-22	115.70	117.90	115.70	117.90	117.90	2,343
2023-06-21	116.90	116.90	116.39	116.49	116.49	2,155
2023-06-20	116.00	117.10	115.70	116.41	116.41	2,929
2023-06-19	118.20	121.20	116.40	116.80	116.80	4,426
2023-06-16	121.20	122.00	119.81	121.30	121.30	4,496
2023-06-15	122.40	122.60	120.30	121.33	121.33	5,303
2023-06-14	119.00	121.40	119.00	121.00	121.00	2,815
2023-06-13	123.30	123.40	120.99	121.12	121.12	4,922
2023-06-12	122.50	123.70	118.80	122.19	122.19	30,240
2023-06-09	121.80	122.60	121.70	122.49	122.49	4,788
2023-06-08	122.10	122.90	121.90	122.44	122.44	11,836
2023-06-07	121.10	122.40	120.80	122.30	122.30	12,198
2023-06-05	118.40	120.80	118.40	120.60	120.60	8,697
2023-06-02	117.70	120.10	115.70	119.90	119.90	17,689
2023-06-01	119.40	120.00	118.00	118.30	118.30	4,948
2023-05-31	114.60	118.10	114.60	118.09	118.09	42,761

← NewerPage 14 of 21 · 1,231 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.