BoneSupport Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 67.750 | 69.000 | 67.100 | 69.000 | 69.000 | 5,414 |
| 2022-09-02 | 68.500 | 69.550 | 68.350 | 69.550 | 69.550 | 4,114 |
| 2022-09-01 | 69.700 | 69.700 | 67.050 | 68.000 | 68.000 | 7,789 |
| 2022-08-31 | 68.850 | 70.450 | 68.850 | 70.271 | 70.271 | 11,810 |
| 2022-08-30 | 68.700 | 68.700 | 67.850 | 67.950 | 67.950 | 4,688 |
| 2022-08-26 | 70.250 | 70.250 | 68.402 | 70.000 | 70.000 | 7,699 |
| 2022-08-25 | 71.100 | 71.100 | 70.000 | 70.240 | 70.240 | 3,669 |
| 2022-08-24 | 70.450 | 70.600 | 70.450 | 70.586 | 70.586 | 5,319 |
| 2022-08-23 | 70.050 | 70.600 | 69.300 | 70.042 | 70.042 | 4,650 |
| 2022-08-22 | 71.950 | 72.950 | 71.350 | 71.804 | 71.804 | 7,903 |
| 2022-08-19 | 73.350 | 73.600 | 72.900 | 73.419 | 73.419 | 6,766 |
| 2022-08-18 | 74.350 | 75.411 | 74.300 | 75.411 | 75.411 | 977 |
| 2022-08-17 | 72.450 | 74.800 | 72.450 | 74.481 | 74.481 | 7,206 |
| 2022-08-16 | 74.700 | 74.700 | 73.550 | 73.635 | 73.635 | 1,450 |
| 2022-08-15 | 76.600 | 76.600 | 73.950 | 75.473 | 75.473 | 5,528 |
| 2022-08-12 | 75.850 | 76.450 | 74.250 | 76.041 | 76.041 | 20,799 |
| 2022-08-11 | 73.950 | 74.500 | 73.800 | 74.247 | 74.247 | 4,938 |
| 2022-08-10 | 69.900 | 71.900 | 69.850 | 70.503 | 70.503 | 6,487 |
| 2022-08-09 | 70.150 | 70.600 | 68.750 | 70.397 | 70.397 | 4,165 |
| 2022-08-08 | 69.800 | 70.007 | 68.747 | 69.997 | 69.997 | 4,796 |
| 2022-08-05 | 71.000 | 71.250 | 68.693 | 69.833 | 69.833 | 11,768 |
| 2022-08-04 | 70.300 | 71.850 | 70.300 | 70.948 | 70.948 | 9,232 |
| 2022-08-03 | 70.100 | 70.300 | 69.775 | 70.000 | 70.000 | 4,854 |
| 2022-08-02 | 66.550 | 68.050 | 65.400 | 66.898 | 66.898 | 5,528 |
| 2022-08-01 | 68.550 | 68.550 | 67.955 | 67.955 | 67.955 | 1,794 |
| 2022-07-29 | 68.250 | 68.250 | 65.750 | 65.750 | 65.750 | 2,845 |
| 2022-07-28 | 65.700 | 65.700 | 64.990 | 65.369 | 65.369 | 9,562 |
| 2022-07-27 | 64.350 | 65.000 | 64.250 | 65.000 | 65.000 | 2,628 |
| 2022-07-26 | 64.100 | 64.650 | 63.925 | 64.155 | 64.155 | 5,315 |
| 2022-07-25 | 66.550 | 66.550 | 64.794 | 64.794 | 64.794 | 4,182 |
| 2022-07-22 | 65.900 | 65.900 | 65.900 | 65.900 | 65.900 | 5,354 |
| 2022-07-21 | 65.450 | 65.900 | 63.900 | 65.900 | 65.900 | 8,272 |
| 2022-07-20 | 67.350 | 67.350 | 65.850 | 65.850 | 65.850 | 2,288 |
| 2022-07-19 | 66.750 | 68.000 | 66.700 | 67.662 | 67.662 | 8,367 |
| 2022-07-18 | 69.500 | 69.500 | 68.598 | 68.650 | 68.650 | 3,472 |
| 2022-07-15 | 68.750 | 69.200 | 66.950 | 68.000 | 68.000 | 3,363 |
| 2022-07-14 | 69.350 | 69.900 | 69.350 | 69.500 | 69.500 | 7,097 |
| 2022-07-13 | 70.600 | 70.600 | 68.900 | 69.300 | 69.300 | 7,211 |
| 2022-07-12 | 69.300 | 69.600 | 68.555 | 68.555 | 68.555 | 2,627 |
| 2022-07-11 | 73.300 | 73.300 | 72.250 | 72.258 | 72.258 | 5,715 |
| 2022-07-08 | 70.727 | 70.727 | 70.370 | 70.370 | 70.370 | 4,289 |
| 2022-07-07 | 69.500 | 71.300 | 69.500 | 71.300 | 71.300 | 10,871 |
| 2022-07-06 | 67.950 | 68.850 | 67.950 | 67.957 | 67.957 | 14,028 |
| 2022-07-05 | 71.400 | 71.400 | 66.624 | 66.897 | 66.897 | 10,162 |
| 2022-07-01 | 71.200 | 71.950 | 71.200 | 71.800 | 71.800 | 118 |
| 2022-06-30 | 70.500 | 70.500 | 70.031 | 70.031 | 70.031 | 539 |
| 2022-06-29 | 69.200 | 70.450 | 69.200 | 70.050 | 70.050 | 3,621 |
| 2022-06-28 | 70.750 | 70.750 | 70.750 | 70.750 | 70.750 | 404 |
| 2022-06-27 | 70.150 | 72.300 | 69.800 | 70.050 | 70.050 | 3,172 |
| 2022-06-23 | 69.950 | 69.950 | 67.250 | 68.154 | 68.154 | 23,792 |
| 2022-06-22 | 68.450 | 70.150 | 67.850 | 68.200 | 68.200 | 30,776 |
| 2022-06-21 | 70.800 | 71.150 | 70.000 | 70.300 | 70.300 | 6,474 |
| 2022-06-20 | 67.200 | 67.200 | 67.000 | 67.000 | 67.000 | 3,115 |
| 2022-06-17 | 65.950 | 66.550 | 65.050 | 65.525 | 65.525 | 3,440 |
| 2022-06-16 | 65.250 | 66.100 | 64.106 | 65.050 | 65.050 | 17,578 |
| 2022-06-15 | 66.000 | 66.000 | 65.609 | 66.000 | 66.000 | 1,108 |
| 2022-06-14 | 62.950 | 64.000 | 62.950 | 64.000 | 64.000 | 4,608 |
| 2022-06-13 | 63.850 | 66.150 | 63.500 | 65.955 | 65.955 | 7,080 |
| 2022-06-10 | 64.900 | 65.900 | 64.250 | 65.900 | 65.900 | 22,085 |
| 2022-06-09 | 66.208 | 66.715 | 65.600 | 65.600 | 65.600 | 7,046 |
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.