BoneSupport Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	86.900	88.450	86.900	87.680	87.680	41,539
2023-02-24	88.650	90.300	87.350	87.795	87.795	41,975
2023-02-23	88.000	90.800	88.000	89.955	89.955	19,057
2023-02-22	90.050	90.050	87.600	88.786	88.786	12,776
2023-02-21	86.000	90.250	86.000	89.750	89.750	10,536
2023-02-20	85.600	86.250	85.350	85.900	85.900	2,307
2023-02-17	94.050	94.050	89.200	92.924	92.924	2,432
2023-02-16	93.400	94.000	85.150	93.191	93.191	50,325
2023-02-15	91.350	91.950	90.950	91.000	91.000	8,035
2023-02-14	91.300	91.450	90.550	91.000	91.000	3,713
2023-02-13	89.450	92.100	89.400	90.995	90.995	9,300
2023-02-10	86.900	89.100	86.900	88.000	88.000	17,316
2023-02-09	86.200	86.200	85.050	85.130	85.130	5,712
2023-02-08	87.000	87.100	85.450	86.050	86.050	14,366
2023-02-07	86.750	87.150	85.550	86.100	86.100	10,307
2023-02-06	87.700	87.700	86.200	86.368	86.368	8,981
2023-02-03	87.000	88.500	86.250	88.000	88.000	2,881
2023-02-02	89.500	89.500	85.600	88.068	88.068	8,877
2023-02-01	88.450	88.450	87.200	87.850	87.850	2,349
2023-01-31	88.350	88.350	87.700	88.100	88.100	7,284
2023-01-30	88.050	88.400	87.650	88.400	88.400	9,409
2023-01-27	87.500	88.800	87.300	87.353	87.353	2,667
2023-01-26	87.350	88.500	87.200	87.400	87.400	3,602
2023-01-25	87.050	87.700	87.050	87.309	87.309	10,882
2023-01-24	87.350	87.950	87.050	87.650	87.650	5,124
2023-01-23	87.500	87.900	86.850	87.175	87.175	73,304
2023-01-20	85.200	86.750	85.200	86.250	86.250	8,636
2023-01-19	86.500	86.500	84.748	84.750	84.750	3,465
2023-01-18	85.800	88.416	85.800	87.700	87.700	4,324
2023-01-17	85.400	86.950	85.350	86.935	86.935	2,410
2023-01-16	86.650	86.650	84.700	85.150	85.150	1,560
2023-01-13	83.000	85.500	83.000	84.950	84.950	4,197
2023-01-12	83.750	83.750	80.950	83.000	83.000	80,550
2023-01-11	80.550	81.050	79.228	81.050	81.050	3,607
2023-01-10	79.200	80.350	79.200	79.750	79.750	6,633
2023-01-09	79.850	80.900	78.800	80.000	80.000	4,057
2023-01-05	79.150	79.500	78.100	79.500	79.500	6,030
2023-01-04	79.950	79.950	78.200	79.703	79.703	12,634
2023-01-03	79.800	81.350	79.700	80.371	80.371	6,702
2022-12-30	81.350	81.500	80.250	80.450	80.450	6,839
2022-12-29	78.250	81.000	78.100	81.000	81.000	11,833
2022-12-28	78.750	78.980	78.400	78.650	78.650	2,985
2022-12-23	79.900	80.237	79.850	79.850	79.850	2,033
2022-12-22	81.400	81.400	80.050	80.050	80.050	997
2022-12-21	81.750	82.350	80.873	82.237	82.237	3,525
2022-12-20	82.200	82.950	81.500	81.667	81.667	6,071
2022-12-19	82.600	83.450	82.600	83.108	83.108	2,562
2022-12-16	82.900	83.800	82.700	83.187	83.187	8,364
2022-12-15	83.350	83.850	83.000	83.338	83.338	10,166
2022-12-14	85.350	85.850	84.550	84.950	84.950	2,870
2022-12-13	85.550	85.600	83.317	83.317	83.317	9,334
2022-12-12	83.050	85.250	83.050	84.324	84.324	37,054
2022-12-09	81.550	83.200	81.450	81.959	81.959	4,984
2022-12-08	80.900	81.200	79.350	81.000	81.000	9,461
2022-12-07	81.450	82.400	81.450	82.133	82.133	6,359
2022-12-06	82.100	82.333	80.450	82.097	82.097	39,170
2022-12-05	85.800	85.800	84.200	85.050	85.050	8,729
2022-12-02	84.350	85.300	84.134	84.134	84.134	2,965
2022-12-01	86.700	86.700	85.500	85.771	85.771	17,597
2022-11-30	83.600	85.000	83.000	84.542	84.542	3,620

← NewerPage 16 of 21 · 1,224 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.