BoneSupport Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	62.300	64.900	62.300	64.632	64.632	12,983
2022-06-07	60.600	60.700	59.950	60.700	60.700	6,973
2022-06-01	58.900	59.350	58.400	59.350	59.350	6,837
2022-05-31	60.750	61.354	60.750	61.354	61.354	1,521
2022-05-30	59.850	61.950	59.850	61.400	61.400	54,025
2022-05-25	55.650	56.950	52.200	52.200	52.200	36,559
2022-05-24	58.250	58.250	55.550	55.550	55.550	766
2022-05-23	59.950	59.950	58.900	59.000	59.000	1,878
2022-05-20	58.350	60.700	57.700	58.650	58.650	5,198
2022-05-19	58.350	59.000	57.800	58.250	58.250	1,814
2022-05-18	55.300	57.700	51.600	57.700	57.700	6,268
2022-05-17	39.300	39.300	38.760	38.760	38.760	2,877
2022-05-16	38.920	38.920	38.618	38.618	38.618	1,583
2022-05-13	38.500	38.960	38.500	38.760	38.760	2,462
2022-05-12	39.220	39.220	39.220	39.220	39.220	156
2022-05-11	40.180	40.500	40.180	40.268	40.268	1,184
2022-05-10	39.360	39.360	39.360	39.360	39.360	570
2022-05-09	39.980	40.180	38.500	39.800	39.800	7,425
2022-05-06	42.640	42.742	42.498	42.742	42.742	7,533
2022-05-05	46.280	47.480	41.760	46.623	46.623	8,982
2022-05-04	41.480	45.037	41.480	45.037	45.037	6,093
2022-05-03	39.920	39.920	39.920	39.920	39.920	541
2022-04-29	39.180	39.720	38.480	38.480	38.480	13,176
2022-04-28	40.420	40.420	38.200	38.200	38.200	40,598
2022-04-27	41.200	41.200	41.200	41.200	41.200	27,163
2022-04-26	41.280	42.500	41.000	42.500	42.500	128
2022-04-25	43.380	44.265	42.800	44.265	44.265	9,691
2022-04-22	47.580	47.580	45.280	45.280	45.280	1,361
2022-04-21	47.060	47.638	46.527	47.064	47.064	8,668
2022-04-20	46.900	46.900	46.662	46.703	46.703	6,310
2022-04-19	45.246	45.246	44.953	45.021	45.021	12,510
2022-04-14	44.720	45.640	44.720	45.320	45.320	29,619
2022-04-13	43.060	44.640	43.060	44.640	44.640	477
2022-04-12	43.520	43.520	42.740	43.440	43.440	3,854
2022-04-11	43.640	43.840	42.880	43.260	43.260	2,695
2022-04-08	44.745	44.800	44.745	44.800	44.800	173
2022-04-07	45.780	46.500	45.080	46.500	46.500	15,009
2022-04-06	46.020	47.660	46.020	46.272	46.272	462
2022-04-05	47.740	47.740	47.620	47.620	47.620	386
2022-04-04	47.400	47.700	47.400	47.600	47.600	1,651
2022-04-01	46.460	47.040	46.260	46.500	46.500	1,111
2022-03-31	47.350	47.350	47.350	47.350	47.350	298
2022-03-30	47.500	47.500	47.500	47.500	47.500	166
2022-03-29	46.800	47.272	46.800	47.272	47.272	614
2022-03-28	45.400	45.400	45.400	45.400	45.400	100
2022-03-24	43.800	43.800	43.800	43.800	43.800	164
2022-03-23	45.150	45.150	44.300	44.850	44.850	960
2022-03-22	46.299	46.299	45.950	45.950	45.950	635
2022-03-21	45.350	46.850	45.200	45.200	45.200	629
2022-03-18	44.750	45.150	44.450	45.150	45.150	381
2022-03-17	44.700	44.750	44.500	44.600	44.600	1,999
2022-03-16	43.300	43.300	43.115	43.115	43.115	4,376
2022-03-15	41.750	41.750	41.750	41.750	41.750	290
2022-03-10	41.900	41.900	41.438	41.438	41.438	408
2022-03-08	38.100	38.100	38.100	38.100	38.100	354
2022-03-07	38.500	38.950	38.000	38.000	38.000	3,010
2022-03-04	39.450	39.700	39.400	39.500	39.500	2,048
2022-03-03	40.200	40.200	39.700	39.700	39.700	2,370
2022-03-02	39.550	41.700	39.450	41.700	41.700	3,678
2022-03-01	40.000	40.500	39.800	40.150	40.150	940

← NewerPage 19 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.