BoneSupport Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	115.90	117.20	114.85	114.85	114.85	14,015
2023-05-26	114.70	115.00	114.40	114.91	114.91	9,183
2023-05-25	114.80	115.30	113.90	114.40	114.40	5,515
2023-05-24	114.70	116.60	114.40	115.04	115.04	18,003
2023-05-23	116.30	117.00	115.30	115.92	115.92	27,615
2023-05-22	115.50	115.70	113.30	114.59	114.59	61,916
2023-05-19	110.80	114.20	110.00	112.80	112.80	8,471
2023-05-17	112.30	112.30	109.70	110.30	110.30	531
2023-05-16	109.30	111.80	109.30	111.51	111.51	15,733
2023-05-15	109.80	110.00	108.50	109.63	109.63	21,311
2023-05-12	108.20	108.80	106.80	107.97	107.97	26,520
2023-05-11	105.50	107.00	104.90	107.00	107.00	2,119
2023-05-10	102.20	103.80	101.00	101.20	101.20	7,495
2023-05-09	103.00	105.30	101.40	101.90	101.90	11,410
2023-05-05	98.400	100.85	98.400	100.85	100.85	13,667
2023-05-04	95.350	97.850	95.350	97.850	97.850	1,734
2023-05-03	98.250	101.00	96.000	99.078	99.078	7,016
2023-05-02	102.00	102.00	97.900	97.900	97.900	4,184
2023-04-28	98.000	104.10	98.000	102.22	102.22	19,621
2023-04-27	100.30	101.10	94.950	97.000	97.000	41,284
2023-04-26	91.000	92.950	91.000	92.539	92.539	7,273
2023-04-25	90.800	91.850	90.600	91.850	91.850	2,140
2023-04-24	92.000	92.900	90.778	90.778	90.778	6,968
2023-04-21	90.050	91.200	90.041	90.041	90.041	4,385
2023-04-20	89.650	90.950	89.650	90.700	90.700	3,721
2023-04-19	90.600	90.600	89.100	89.702	89.702	2,705
2023-04-18	91.350	92.300	90.500	91.188	91.188	12,851
2023-04-17	90.550	91.450	90.450	91.400	91.400	5,076
2023-04-14	92.200	92.200	90.650	91.350	91.350	3,322
2023-04-13	90.200	91.200	90.048	90.231	90.231	10,307
2023-04-12	89.800	90.459	88.650	90.459	90.459	5,467
2023-04-11	90.100	92.500	89.100	90.800	90.800	24,868
2023-04-06	86.000	86.000	85.500	85.850	85.850	884
2023-04-05	84.200	86.700	83.650	85.650	85.650	17,711
2023-04-04	82.650	83.550	82.200	82.979	82.979	2,733
2023-04-03	81.900	83.500	81.900	82.700	82.700	14,355
2023-03-31	82.050	84.000	82.050	83.500	83.500	7,988
2023-03-30	81.250	82.200	80.300	82.200	82.200	8,152
2023-03-29	80.250	81.000	79.950	80.325	80.325	3,613
2023-03-28	79.600	82.000	79.600	80.443	80.443	11,279
2023-03-27	79.100	81.250	78.750	80.800	80.800	12,043
2023-03-24	77.300	78.950	76.300	78.650	78.650	15,213
2023-03-23	75.750	77.700	74.650	75.043	75.043	13,458
2023-03-22	78.750	79.250	76.442	76.450	76.450	11,277
2023-03-21	79.500	79.600	78.350	78.970	78.970	13,243
2023-03-20	78.050	79.950	78.000	79.600	79.600	13,498
2023-03-17	82.700	83.100	81.250	81.250	81.250	6,933
2023-03-16	82.000	82.000	78.950	81.350	81.350	27,407
2023-03-15	80.600	82.650	80.600	81.550	81.550	15,197
2023-03-14	79.000	80.750	79.000	80.400	80.400	14,048
2023-03-13	79.100	79.800	77.050	79.450	79.450	11,471
2023-03-10	80.000	80.008	78.900	80.000	80.000	30,740
2023-03-09	82.000	82.050	81.450	81.750	81.750	3,722
2023-03-08	83.300	83.550	82.040	82.040	82.040	16,532
2023-03-07	83.850	85.000	83.850	84.650	84.650	22,045
2023-03-06	83.750	84.566	83.750	84.566	84.566	8,971
2023-03-03	84.700	85.100	83.750	83.944	83.944	7,046
2023-03-02	86.650	86.850	83.900	86.850	86.850	16,760
2023-03-01	88.050	88.150	86.583	86.583	86.583	2,280
2023-02-28	87.200	88.650	86.000	86.673	86.673	54,259

← NewerPage 15 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.