BoneSupport Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	83.850	84.450	83.450	83.600	83.600	6,881
2022-11-28	84.900	86.997	84.450	84.497	84.497	4,386
2022-11-25	85.900	86.350	84.500	85.975	85.975	3,153
2022-11-24	84.100	86.100	84.100	86.080	86.080	2,990
2022-11-23	84.000	84.000	82.943	82.943	82.943	2,883
2022-11-22	82.550	82.653	82.100	82.653	82.653	3,021
2022-11-21	83.700	83.700	83.004	83.233	83.233	2,081
2022-11-18	85.600	85.600	83.965	84.333	84.333	10,757
2022-11-17	85.450	85.450	85.150	85.150	85.150	685
2022-11-16	85.350	85.550	84.750	85.150	85.150	2,226
2022-11-15	85.000	85.000	82.450	83.950	83.950	10,795
2022-11-14	89.700	90.000	85.600	85.900	85.900	6,676
2022-11-11	88.000	88.000	84.600	87.100	87.100	7,129
2022-11-10	86.250	87.250	85.900	86.856	86.856	6,990
2022-11-09	87.050	87.050	86.550	86.641	86.641	4,049
2022-11-08	87.000	87.500	86.550	87.403	87.403	10,457
2022-11-07	86.950	88.050	86.700	88.050	88.050	2,872
2022-11-04	86.150	88.300	86.150	87.750	87.750	3,132
2022-11-03	88.150	88.400	86.550	86.950	86.950	6,532
2022-11-02	87.625	88.300	87.550	88.100	88.100	20,095
2022-11-01	87.550	88.450	87.550	88.000	88.000	30,682
2022-10-31	90.450	90.450	87.800	87.966	87.966	75,435
2022-10-28	87.400	91.550	87.400	88.800	88.800	35,889
2022-10-27	82.750	87.100	82.750	84.050	84.050	22,167
2022-10-26	75.900	78.250	75.000	75.564	75.564	17,335
2022-10-25	73.750	75.150	73.550	74.800	74.800	5,772
2022-10-24	73.000	73.000	71.832	72.250	72.250	26,059
2022-10-21	74.400	74.900	73.650	73.653	73.653	1,384
2022-10-20	71.300	73.150	71.200	73.050	73.050	5,433
2022-10-19	76.200	77.000	72.750	73.150	73.150	7,651
2022-10-18	75.650	77.258	75.650	76.903	76.903	5,527
2022-10-17	74.300	75.600	74.300	75.550	75.550	1,083
2022-10-14	74.150	74.700	73.600	73.859	73.859	7,120
2022-10-13	70.800	72.500	70.800	71.415	71.415	14,167
2022-10-12	71.700	71.950	70.700	71.493	71.493	14,362
2022-10-11	72.350	72.350	71.150	71.500	71.500	3,469
2022-10-10	72.300	73.200	72.300	72.450	72.450	380
2022-10-07	75.050	75.050	74.050	75.016	75.016	11,019
2022-10-06	74.500	75.500	74.500	75.271	75.271	9,881
2022-10-05	73.900	73.900	72.300	73.200	73.200	23,229
2022-10-04	74.450	74.950	73.793	73.800	73.800	13,650
2022-10-03	70.700	72.900	70.700	72.450	72.450	6,072
2022-09-30	70.800	73.700	70.800	73.350	73.350	16,788
2022-09-29	68.300	70.500	68.300	70.050	70.050	34,323
2022-09-28	67.000	68.200	65.850	68.200	68.200	13,699
2022-09-27	66.050	67.000	66.050	67.000	67.000	2,239
2022-09-26	66.850	67.450	66.300	66.500	66.500	1,259
2022-09-23	67.700	68.400	66.700	67.580	67.580	5,948
2022-09-22	70.950	71.100	68.670	69.302	69.302	3,343
2022-09-21	71.250	72.550	69.650	72.550	72.550	4,641
2022-09-20	73.400	73.650	70.050	70.368	70.368	6,080
2022-09-16	75.500	75.500	72.550	73.500	73.500	24,799
2022-09-15	77.250	77.250	76.159	76.550	76.550	4,997
2022-09-14	76.500	78.000	76.461	77.657	77.657	17,040
2022-09-13	76.650	77.400	76.500	77.000	77.000	24,777
2022-09-12	73.200	74.397	72.400	72.853	72.853	13,625
2022-09-09	71.750	74.200	71.750	73.300	73.300	14,110
2022-09-08	74.600	76.000	69.693	71.050	71.050	19,084
2022-09-07	69.150	70.200	68.800	70.200	70.200	4,158
2022-09-06	69.550	69.550	68.402	69.250	69.250	3,363

← NewerPage 17 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.