BoneSupport Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 330.00 | 336.40 | 328.80 | 336.40 | 336.40 | 531 |
| 2024-11-04 | 330.80 | 335.00 | 329.40 | 329.66 | 329.66 | 372,993 |
| 2024-11-01 | 337.00 | 337.00 | 336.90 | 336.90 | 336.90 | 427 |
| 2024-10-31 | 341.20 | 341.80 | 335.00 | 337.66 | 337.66 | 85,053 |
| 2024-10-30 | 343.00 | 343.00 | 336.20 | 341.24 | 341.24 | 3,517 |
| 2024-10-29 | 342.80 | 355.60 | 339.57 | 339.57 | 339.57 | 3,148 |
| 2024-10-28 | 342.80 | 342.80 | 317.60 | 324.60 | 324.60 | 3,563 |
| 2024-10-25 | 350.40 | 350.40 | 338.80 | 343.43 | 343.43 | 5,360 |
| 2024-10-24 | 335.60 | 344.80 | 335.60 | 340.00 | 340.00 | 1,513 |
| 2024-10-23 | 334.60 | 339.40 | 334.00 | 337.75 | 337.75 | 738 |
| 2024-10-22 | 336.80 | 336.80 | 328.80 | 333.31 | 333.31 | 1,753 |
| 2024-10-21 | 340.40 | 344.40 | 338.70 | 342.94 | 342.94 | 2,236 |
| 2024-10-18 | 334.00 | 340.80 | 333.20 | 335.28 | 335.28 | 287,791 |
| 2024-10-17 | 332.58 | 338.00 | 329.20 | 335.83 | 335.83 | 13,569 |
| 2024-10-16 | 327.20 | 332.40 | 325.00 | 328.37 | 328.37 | 1,704 |
| 2024-10-15 | 332.80 | 332.80 | 326.20 | 331.70 | 331.70 | 3,371 |
| 2024-10-14 | 331.20 | 334.00 | 326.00 | 332.12 | 332.12 | 42,830 |
| 2024-10-11 | 320.60 | 333.74 | 319.79 | 319.79 | 319.79 | 770 |
| 2024-10-10 | 315.36 | 317.40 | 312.40 | 315.13 | 315.13 | 2,203 |
| 2024-10-09 | 317.80 | 321.00 | 314.80 | 317.59 | 317.59 | 1,563 |
| 2024-10-08 | 312.60 | 315.80 | 309.00 | 313.42 | 313.42 | 4,449 |
| 2024-10-07 | 322.00 | 322.00 | 311.00 | 311.00 | 311.00 | 725 |
| 2024-10-04 | 313.00 | 322.00 | 308.40 | 321.80 | 321.80 | 2,832 |
| 2024-10-03 | 306.00 | 306.00 | 300.20 | 300.40 | 300.40 | 3,134 |
| 2024-10-02 | 293.40 | 300.40 | 290.60 | 293.48 | 293.48 | 296 |
| 2024-10-01 | 306.40 | 308.80 | 295.00 | 295.80 | 295.80 | 3,156 |
| 2024-09-30 | 307.40 | 307.40 | 302.40 | 304.49 | 304.49 | 5,518 |
| 2024-09-27 | 306.40 | 310.00 | 293.80 | 299.80 | 299.80 | 268,870 |
| 2024-09-26 | 296.40 | 319.00 | 293.80 | 313.08 | 313.08 | 4,015 |
| 2024-09-25 | 296.20 | 299.40 | 292.80 | 295.62 | 295.62 | 4,786 |
| 2024-09-24 | 296.00 | 311.60 | 286.80 | 295.24 | 295.24 | 1,406,269 |
| 2024-09-23 | 306.00 | 316.20 | 306.00 | 313.31 | 313.31 | 2,899 |
| 2024-09-20 | 306.00 | 314.00 | 306.00 | 310.00 | 310.00 | 4,388 |
| 2024-09-19 | 330.60 | 330.80 | 301.80 | 330.80 | 330.80 | 2,218 |
| 2024-09-18 | 321.80 | 328.40 | 321.80 | 325.94 | 325.94 | 3,073 |
| 2024-09-17 | 318.60 | 321.60 | 313.20 | 321.60 | 321.60 | 6,845 |
| 2024-09-16 | 314.40 | 314.60 | 311.20 | 312.14 | 312.14 | 2,614 |
| 2024-09-13 | 315.60 | 317.40 | 307.60 | 310.22 | 310.22 | 3,100 |
| 2024-09-12 | 308.40 | 314.20 | 306.00 | 310.53 | 310.53 | 2,495 |
| 2024-09-11 | 302.00 | 303.20 | 297.20 | 301.48 | 301.48 | 2,495 |
| 2024-09-10 | 307.00 | 318.20 | 306.40 | 308.87 | 308.87 | 7,838 |
| 2024-09-09 | 295.20 | 300.40 | 295.20 | 300.04 | 300.04 | 18,224 |
| 2024-09-06 | 297.60 | 299.60 | 288.80 | 294.31 | 294.31 | 5,445 |
| 2024-09-05 | 303.60 | 303.80 | 294.20 | 299.26 | 299.26 | 4,074 |
| 2024-09-04 | 305.00 | 307.00 | 301.60 | 305.36 | 305.36 | 1,973 |
| 2024-09-03 | 300.00 | 302.61 | 297.60 | 302.61 | 302.61 | 703 |
| 2024-09-02 | 309.20 | 315.83 | 299.60 | 311.70 | 311.70 | 849 |
| 2024-08-30 | 298.40 | 302.40 | 297.60 | 301.59 | 301.59 | 2,728 |
| 2024-08-29 | 294.80 | 298.80 | 294.00 | 298.20 | 298.20 | 27,762 |
| 2024-08-28 | 291.20 | 296.40 | 291.20 | 295.00 | 295.00 | 429 |
| 2024-08-27 | 298.60 | 299.40 | 294.80 | 298.69 | 298.69 | 1,679 |
| 2024-08-23 | 276.00 | 297.80 | 276.00 | 293.40 | 293.40 | 8,159 |
| 2024-08-22 | 273.00 | 278.20 | 272.80 | 277.74 | 277.74 | 966 |
| 2024-08-21 | 279.00 | 279.00 | 274.40 | 274.40 | 274.40 | 132,364 |
| 2024-08-20 | 281.80 | 281.80 | 274.40 | 280.81 | 280.81 | 592 |
| 2024-08-19 | 277.80 | 280.80 | 276.60 | 278.83 | 278.83 | 514 |
| 2024-08-16 | 284.20 | 285.20 | 280.80 | 285.20 | 285.20 | 840 |
| 2024-08-15 | 279.00 | 284.12 | 278.60 | 284.12 | 284.12 | 301 |
| 2024-08-14 | 273.20 | 276.00 | 272.20 | 275.75 | 275.75 | 954 |
| 2024-08-13 | 274.80 | 278.80 | 272.80 | 278.54 | 278.54 | 807 |
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.