BoneSupport Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 314.40 | 314.40 | 300.20 | 310.46 | 310.46 | 1,932 |
| 2025-05-02 | 315.40 | 315.40 | 307.00 | 309.97 | 309.97 | 9,672 |
| 2025-04-30 | 306.20 | 315.80 | 300.00 | 313.20 | 313.20 | 380,291 |
| 2025-04-29 | 300.60 | 301.20 | 297.60 | 299.60 | 299.60 | 912 |
| 2025-04-28 | 300.80 | 304.00 | 297.00 | 303.20 | 303.20 | 30,329 |
| 2025-04-25 | 295.80 | 317.40 | 295.80 | 313.52 | 313.52 | 15,890 |
| 2025-04-24 | 307.60 | 321.60 | 306.80 | 312.35 | 312.35 | 2,847 |
| 2025-04-23 | 317.20 | 318.40 | 309.20 | 316.06 | 316.06 | 7,590 |
| 2025-04-22 | 302.60 | 311.20 | 302.40 | 306.30 | 306.30 | 2,224 |
| 2025-04-17 | 309.00 | 309.80 | 307.40 | 309.18 | 309.18 | 807 |
| 2025-04-16 | 313.80 | 318.20 | 313.80 | 315.57 | 315.57 | 1,829 |
| 2025-04-15 | 314.80 | 318.00 | 312.40 | 314.24 | 314.24 | 10,714 |
| 2025-04-14 | 295.60 | 308.60 | 295.60 | 303.77 | 303.77 | 3,490 |
| 2025-04-11 | 286.00 | 292.40 | 281.60 | 291.60 | 291.60 | 2,846 |
| 2025-04-10 | 304.60 | 307.60 | 298.60 | 299.10 | 299.10 | 4,902 |
| 2025-04-09 | 298.40 | 298.40 | 284.80 | 291.50 | 291.50 | 4,821 |
| 2025-04-08 | 303.20 | 312.20 | 300.40 | 301.51 | 301.51 | 2,490 |
| 2025-04-07 | 289.20 | 303.70 | 280.00 | 300.42 | 300.42 | 2,346 |
| 2025-04-04 | 313.40 | 313.40 | 307.06 | 310.75 | 310.75 | 1,465 |
| 2025-04-03 | 314.60 | 317.00 | 314.20 | 316.21 | 316.21 | 1,736 |
| 2025-04-02 | 312.40 | 317.40 | 304.20 | 311.28 | 311.28 | 34,284 |
| 2025-04-01 | 301.80 | 313.60 | 301.80 | 309.41 | 309.41 | 3,670 |
| 2025-03-31 | 294.00 | 294.00 | 289.00 | 291.68 | 291.68 | 2,397 |
| 2025-03-28 | 299.00 | 300.30 | 295.80 | 296.88 | 296.88 | 4,137 |
| 2025-03-27 | 300.40 | 303.00 | 295.80 | 299.29 | 299.29 | 10,033 |
| 2025-03-26 | 323.00 | 323.00 | 301.20 | 302.00 | 302.00 | 4,704 |
| 2025-03-25 | 324.90 | 329.20 | 321.60 | 324.52 | 324.52 | 470,018 |
| 2025-03-24 | 335.80 | 336.00 | 325.00 | 329.60 | 329.60 | 1,116 |
| 2025-03-21 | 325.20 | 330.32 | 323.20 | 325.60 | 325.60 | 12,432 |
| 2025-03-20 | 331.40 | 331.40 | 324.90 | 327.80 | 327.80 | 451 |
| 2025-03-19 | 324.60 | 330.60 | 323.20 | 325.70 | 325.70 | 2,909 |
| 2025-03-18 | 329.60 | 329.60 | 321.40 | 323.34 | 323.34 | 903 |
| 2025-03-17 | 339.80 | 341.60 | 323.00 | 328.74 | 328.74 | 1,056 |
| 2025-03-14 | 330.00 | 341.40 | 330.00 | 333.38 | 333.38 | 4,027 |
| 2025-03-13 | 327.60 | 329.00 | 321.80 | 324.99 | 324.99 | 2,641 |
| 2025-03-12 | 322.60 | 332.20 | 321.60 | 329.24 | 329.24 | 9,708 |
| 2025-03-11 | 313.60 | 319.00 | 311.20 | 315.89 | 315.89 | 18,254 |
| 2025-03-10 | 324.80 | 325.60 | 318.80 | 324.05 | 324.05 | 1,088 |
| 2025-03-07 | 329.20 | 334.20 | 317.20 | 333.47 | 333.47 | 4,899 |
| 2025-03-06 | 353.80 | 353.80 | 335.80 | 339.32 | 339.32 | 33,808 |
| 2025-03-05 | 367.20 | 368.80 | 350.80 | 357.57 | 357.57 | 4,288 |
| 2025-03-04 | 375.00 | 376.00 | 356.60 | 360.27 | 360.27 | 7,021 |
| 2025-03-03 | 387.80 | 387.80 | 381.80 | 385.28 | 385.28 | 4,385 |
| 2025-02-28 | 401.60 | 401.60 | 385.20 | 386.92 | 386.92 | 2,221 |
| 2025-02-27 | 386.80 | 399.20 | 383.60 | 393.43 | 393.43 | 9,068 |
| 2025-02-26 | 370.20 | 382.00 | 362.40 | 370.68 | 370.68 | 1,228 |
| 2025-02-25 | 368.40 | 392.40 | 367.60 | 381.67 | 381.67 | 25,336 |
| 2025-02-24 | 343.60 | 343.60 | 337.80 | 340.20 | 340.20 | 5,256 |
| 2025-02-21 | 344.40 | 347.60 | 336.40 | 336.60 | 336.60 | 5,225 |
| 2025-02-20 | 340.00 | 345.40 | 340.00 | 343.60 | 343.60 | 871 |
| 2025-02-19 | 349.40 | 353.60 | 340.80 | 344.15 | 344.15 | 155,095 |
| 2025-02-18 | 338.00 | 346.60 | 337.60 | 344.00 | 344.00 | 562 |
| 2025-02-17 | 330.40 | 338.80 | 326.20 | 330.04 | 330.04 | 5,205 |
| 2025-02-14 | 331.20 | 335.20 | 329.80 | 332.46 | 332.46 | 9,847 |
| 2025-02-13 | 340.40 | 343.20 | 331.20 | 338.14 | 338.14 | 8,743 |
| 2025-02-12 | 353.80 | 355.00 | 348.60 | 355.00 | 355.00 | 649 |
| 2025-02-11 | 356.20 | 358.40 | 354.78 | 354.78 | 354.78 | 500 |
| 2025-02-10 | 354.80 | 359.00 | 354.80 | 357.40 | 357.40 | 535 |
| 2025-02-07 | 360.40 | 363.00 | 355.60 | 359.80 | 359.80 | 1,521 |
| 2025-02-06 | 364.80 | 366.30 | 362.80 | 363.00 | 363.00 | 863 |
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.