BoneSupport Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 357.80 | 365.00 | 355.60 | 364.13 | 364.13 | 5,930 |
| 2025-02-04 | 344.20 | 347.00 | 344.20 | 344.20 | 344.20 | 3,419 |
| 2025-02-03 | 338.00 | 349.40 | 334.80 | 343.82 | 343.82 | 494,127 |
| 2025-01-31 | 345.60 | 349.40 | 344.00 | 347.26 | 347.26 | 3,118 |
| 2025-01-30 | 335.00 | 343.80 | 335.00 | 343.00 | 343.00 | 5,000 |
| 2025-01-29 | 348.00 | 348.00 | 334.40 | 337.00 | 337.00 | 3,105 |
| 2025-01-28 | 342.00 | 342.00 | 339.00 | 341.13 | 341.13 | 3,216 |
| 2025-01-27 | 334.20 | 340.40 | 327.20 | 338.40 | 338.40 | 2,339 |
| 2025-01-24 | 351.20 | 353.80 | 327.60 | 345.81 | 345.81 | 16,660 |
| 2025-01-23 | 365.20 | 365.20 | 351.60 | 355.20 | 355.20 | 1,954 |
| 2025-01-22 | 377.80 | 377.80 | 369.80 | 374.36 | 374.36 | 5,428 |
| 2025-01-21 | 376.80 | 380.80 | 376.20 | 376.20 | 376.20 | 433 |
| 2025-01-20 | 376.80 | 381.20 | 374.80 | 378.81 | 378.81 | 1,619 |
| 2025-01-17 | 379.00 | 379.00 | 368.80 | 373.00 | 373.00 | 1,056 |
| 2025-01-16 | 370.80 | 380.20 | 370.80 | 373.44 | 373.44 | 1,475 |
| 2025-01-15 | 366.80 | 369.60 | 365.40 | 369.60 | 369.60 | 1,009 |
| 2025-01-14 | 377.20 | 377.20 | 369.80 | 374.37 | 374.37 | 3,322 |
| 2025-01-13 | 383.40 | 384.00 | 374.80 | 378.70 | 378.70 | 3,036 |
| 2025-01-10 | 359.60 | 380.60 | 359.60 | 376.80 | 376.80 | 1,514 |
| 2025-01-09 | 392.20 | 392.20 | 362.60 | 371.04 | 371.04 | 4,876 |
| 2025-01-08 | 403.60 | 404.40 | 391.60 | 395.09 | 395.09 | 3,467 |
| 2025-01-07 | 398.20 | 398.20 | 390.40 | 395.92 | 395.92 | 2,850 |
| 2025-01-03 | 396.80 | 400.20 | 396.80 | 399.27 | 399.27 | 647,949 |
| 2025-01-02 | 395.00 | 401.00 | 393.60 | 399.43 | 399.43 | 1,227 |
| 2024-12-30 | 392.00 | 392.00 | 385.80 | 391.60 | 391.60 | 839 |
| 2024-12-27 | 392.00 | 397.20 | 392.00 | 395.55 | 395.55 | 1,584 |
| 2024-12-23 | 382.00 | 388.80 | 382.00 | 387.10 | 387.10 | 2,487 |
| 2024-12-20 | 374.80 | 382.60 | 366.60 | 382.00 | 382.00 | 2,063 |
| 2024-12-19 | 382.20 | 383.60 | 375.30 | 378.10 | 378.10 | 360 |
| 2024-12-18 | 377.00 | 384.40 | 376.00 | 380.07 | 380.07 | 2,692 |
| 2024-12-17 | 366.40 | 376.00 | 365.00 | 367.04 | 367.04 | 3,732 |
| 2024-12-16 | 361.40 | 366.60 | 358.00 | 364.14 | 364.14 | 5,479 |
| 2024-12-13 | 358.80 | 361.20 | 353.00 | 356.21 | 356.21 | 3,502 |
| 2024-12-12 | 342.20 | 346.40 | 341.00 | 345.80 | 345.80 | 2,254 |
| 2024-12-11 | 348.60 | 348.60 | 341.00 | 345.40 | 345.40 | 892 |
| 2024-12-10 | 351.80 | 352.00 | 346.40 | 350.03 | 350.03 | 5,708 |
| 2024-12-09 | 353.40 | 356.00 | 349.20 | 350.51 | 350.51 | 1,196 |
| 2024-12-06 | 358.40 | 360.00 | 352.40 | 352.40 | 352.40 | 1,164 |
| 2024-12-05 | 350.20 | 357.80 | 349.00 | 349.38 | 349.38 | 5,796 |
| 2024-12-04 | 362.40 | 362.40 | 355.60 | 357.72 | 357.72 | 4,044 |
| 2024-12-03 | 373.20 | 373.20 | 352.60 | 362.35 | 362.35 | 5,080 |
| 2024-12-02 | 367.20 | 369.40 | 363.20 | 366.96 | 366.96 | 2,290 |
| 2024-11-29 | 369.80 | 370.40 | 368.20 | 368.20 | 368.20 | 1,380 |
| 2024-11-28 | 371.80 | 371.80 | 369.20 | 369.60 | 369.60 | 94,134 |
| 2024-11-27 | 367.00 | 372.00 | 367.00 | 371.20 | 371.20 | 78,200 |
| 2024-11-26 | 368.00 | 369.40 | 365.00 | 367.92 | 367.92 | 2,252 |
| 2024-11-25 | 364.80 | 371.60 | 364.60 | 365.66 | 365.66 | 66,729 |
| 2024-11-22 | 351.00 | 360.20 | 348.00 | 360.20 | 360.20 | 1,090 |
| 2024-11-21 | 344.00 | 345.60 | 340.60 | 345.40 | 345.40 | 919 |
| 2024-11-20 | 343.60 | 345.60 | 340.00 | 341.80 | 341.80 | 961 |
| 2024-11-19 | 346.00 | 346.00 | 331.80 | 335.28 | 335.28 | 1,168 |
| 2024-11-18 | 351.40 | 351.40 | 348.20 | 348.39 | 348.39 | 490 |
| 2024-11-15 | 358.80 | 361.80 | 353.00 | 358.61 | 358.61 | 2,539 |
| 2024-11-14 | 350.40 | 359.60 | 350.40 | 355.26 | 355.26 | 2,512 |
| 2024-11-13 | 355.00 | 356.60 | 348.00 | 350.89 | 350.89 | 525 |
| 2024-11-12 | 358.60 | 363.27 | 353.00 | 362.69 | 362.69 | 985 |
| 2024-11-11 | 361.40 | 364.10 | 357.20 | 363.80 | 363.80 | 567 |
| 2024-11-08 | 348.60 | 359.20 | 348.20 | 355.33 | 355.33 | 2,712 |
| 2024-11-07 | 343.20 | 350.00 | 343.20 | 349.01 | 349.01 | 5,918 |
| 2024-11-06 | 348.00 | 350.60 | 341.60 | 346.08 | 346.08 | 1,262 |
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.