BoneSupport Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	39.850	40.000	38.800	38.800	38.800	8,974
2022-02-25	39.700	41.050	39.700	41.050	41.050	1,075
2022-02-24	37.000	39.500	36.550	39.400	39.400	1,282
2022-02-23	40.500	40.500	39.500	39.500	39.500	1,270
2022-02-22	41.400	42.000	40.000	41.013	41.013	10,717
2022-02-21	41.600	41.600	40.550	41.100	41.100	502
2022-02-18	43.550	43.550	41.750	41.750	41.750	1,313
2022-02-17	43.500	45.150	43.500	43.850	43.850	6,007
2022-02-15	41.850	44.150	41.850	44.150	44.150	1,663
2022-02-14	42.800	42.800	40.150	42.250	42.250	2,058
2022-02-11	43.500	45.500	43.500	43.867	43.867	15,258
2022-02-10	42.499	42.499	42.428	42.428	42.428	498
2022-02-09	40.350	40.850	40.350	40.850	40.850	357
2022-02-08	39.750	40.050	39.750	39.950	39.950	1,419
2022-02-07	38.450	39.700	38.450	39.700	39.700	1,621
2022-02-04	40.187	40.187	39.448	39.751	39.751	513
2022-02-03	39.450	41.011	39.000	40.264	40.264	6,583
2022-02-02	41.450	42.303	41.100	41.815	41.815	10,163
2022-02-01	39.850	40.900	39.500	40.371	40.371	3,546
2022-01-31	38.400	39.450	38.400	39.350	39.350	1,686
2022-01-28	37.550	37.550	37.550	37.550	37.550	242
2022-01-27	35.250	37.600	35.250	36.932	36.932	2,892
2022-01-26	35.628	35.749	35.628	35.749	35.749	4,454
2022-01-25	36.150	36.150	34.650	34.650	34.650	4,987
2022-01-24	35.550	35.565	35.100	35.100	35.100	2,300
2022-01-21	38.150	38.400	38.148	38.148	38.148	3,649
2022-01-20	38.300	38.443	38.279	38.304	38.304	7,898
2022-01-19	37.800	38.750	37.700	38.250	38.250	3,328
2022-01-18	36.800	37.774	36.250	37.774	37.774	9,717
2022-01-17	38.100	38.100	37.104	37.517	37.517	4,073
2022-01-14	38.850	38.850	38.350	38.450	38.450	4,885
2022-01-13	39.450	40.950	39.350	39.550	39.550	10,669
2022-01-12	40.200	40.300	39.500	39.500	39.500	5,536
2022-01-11	40.100	40.646	40.000	40.000	40.000	6,952
2022-01-10	41.457	41.457	40.400	40.450	40.450	29,531
2022-01-07	43.600	44.000	43.510	43.850	43.850	24,570
2022-01-05	43.250	43.668	43.250	43.338	43.338	17,238
2022-01-04	43.750	44.050	43.600	44.000	44.000	2,796
2021-12-30	42.450	44.000	42.450	44.000	44.000	3,145
2021-12-29	41.450	42.900	41.400	42.650	42.650	14,982
2021-12-23	38.550	38.650	38.296	38.296	38.296	5,793
2021-12-22	38.900	38.900	38.354	38.700	38.700	8,750
2021-12-21	37.600	38.100	37.236	38.100	38.100	11,191
2021-12-20	36.700	38.100	36.700	38.100	38.100	1,937
2021-12-17	36.900	37.456	36.900	37.433	37.433	8,697
2021-12-16	37.800	38.195	37.700	38.000	38.000	13,099
2021-12-15	38.100	38.100	37.598	37.600	37.600	25,426
2021-12-14	38.350	38.450	37.519	38.250	38.250	43,813
2021-12-13	38.950	39.450	38.250	38.300	38.300	280,146
2021-12-10	38.800	39.450	38.150	39.450	39.450	1,738
2021-12-09	38.850	38.900	38.553	38.553	38.553	25,998
2021-12-08	37.742	38.500	37.742	38.400	38.400	17,466
2021-12-07	36.350	37.100	36.306	37.100	37.100	8,029
2021-12-06	35.700	35.700	35.050	35.700	35.700	8,257
2021-12-03	36.650	36.650	35.300	35.300	35.300	15,537
2021-12-02	36.750	36.850	36.438	36.700	36.700	26,385
2021-12-01	36.650	37.950	36.400	37.650	37.650	38,917
2021-11-30	36.100	37.854	36.100	37.850	37.850	210,088
2021-11-29	36.650	36.750	35.900	35.960	35.960	7,814
2021-11-26	36.400	36.950	36.000	36.200	36.200	19,954

← NewerPage 20 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.