Bonesupport Holding AB (publ) (LON:0RQO)
London · Delayed Price · Currency is GBP · Price in SEK 239.43
-17.86 (-6.94%)
At close: Oct 23, 2025
Bonesupport Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 244.60 | 245.00 | 237.00 | 239.43 | 239.43 | -6.94% | 56,494 |
| Oct 22, 2025 | 257.50 | 257.80 | 255.20 | 257.29 | 257.29 | 1.16% | 2,998 |
| Oct 21, 2025 | 253.00 | 257.80 | 253.00 | 254.35 | 254.35 | -0.64% | 96,456 |
| Oct 20, 2025 | 253.70 | 257.59 | 252.20 | 256.00 | 256.00 | -1.09% | 6,153 |
| Oct 17, 2025 | 256.20 | 259.40 | 256.20 | 258.81 | 258.81 | -1.29% | 7,204 |
| Oct 16, 2025 | 266.20 | 266.20 | 261.60 | 262.20 | 262.20 | -0.70% | 1,795 |
| Oct 15, 2025 | 263.00 | 266.20 | 262.20 | 264.03 | 264.03 | 1.47% | 21,653 |
| Oct 14, 2025 | 260.20 | 263.40 | 259.00 | 260.22 | 260.22 | -0.53% | 7,203 |
| Oct 13, 2025 | 260.60 | 263.60 | 259.60 | 261.60 | 261.60 | 0.61% | 1,287 |
| Oct 10, 2025 | 260.80 | 260.80 | 257.80 | 260.00 | 260.00 | -1.57% | 2,675 |
| Oct 9, 2025 | 263.60 | 265.80 | 262.10 | 264.14 | 264.14 | -1.56% | 10,443 |
| Oct 8, 2025 | 275.00 | 275.00 | 264.40 | 268.33 | 268.33 | -2.10% | 9,086 |
| Oct 7, 2025 | 299.80 | 299.80 | 260.60 | 274.08 | 274.08 | -9.20% | 47,456 |
| Oct 6, 2025 | 302.40 | 303.80 | 301.00 | 301.85 | 301.85 | 0.18% | 3,493 |
| Oct 3, 2025 | 303.60 | 303.80 | 299.40 | 301.29 | 301.29 | 0.96% | 2,587 |
| Oct 2, 2025 | 298.20 | 299.80 | 296.80 | 298.44 | 298.44 | -0.25% | 1,021 |
| Oct 1, 2025 | 293.40 | 299.40 | 293.40 | 299.20 | 299.20 | 3.50% | 6,058 |
| Sep 30, 2025 | 294.00 | 294.00 | 286.00 | 289.08 | 289.08 | -1.34% | 7,759 |
| Sep 29, 2025 | 290.20 | 294.40 | 289.00 | 293.00 | 293.00 | 2.82% | 7,415 |
| Sep 26, 2025 | 284.20 | 291.40 | 281.50 | 284.96 | 284.96 | -2.31% | 124,501 |
| Sep 25, 2025 | 299.20 | 299.40 | 287.60 | 291.71 | 291.71 | -4.66% | 2,372 |
| Sep 24, 2025 | 306.20 | 307.60 | 300.20 | 305.96 | 305.96 | -0.34% | 4,027 |
| Sep 23, 2025 | 307.00 | 309.60 | 305.20 | 307.00 | 307.00 | 2.12% | 194 |
| Sep 22, 2025 | 302.00 | 302.00 | 296.40 | 300.62 | 300.62 | -2.72% | 1,134 |
| Sep 19, 2025 | 306.80 | 310.80 | 306.20 | 309.02 | 309.02 | 1.28% | 13,592 |
| Sep 18, 2025 | 302.40 | 307.20 | 302.40 | 305.12 | 305.12 | 1.33% | 3,228 |
| Sep 17, 2025 | 299.60 | 306.80 | 299.60 | 301.11 | 301.11 | 0.37% | 5,782 |
| Sep 16, 2025 | 299.00 | 303.40 | 298.20 | 300.00 | 300.00 | 1.21% | 10,430 |
| Sep 15, 2025 | 303.90 | 309.00 | 296.40 | 296.40 | 296.40 | -3.89% | 3,791 |
| Sep 12, 2025 | 308.20 | 310.00 | 304.40 | 308.39 | 308.39 | 0.03% | 2,267 |
| Sep 11, 2025 | 308.30 | 310.60 | 307.30 | 308.30 | 308.30 | -1.46% | 4,620 |
| Sep 10, 2025 | 312.20 | 313.30 | 308.40 | 312.87 | 312.87 | -1.57% | 2,451 |
| Sep 9, 2025 | 318.80 | 318.80 | 309.50 | 317.86 | 317.86 | -0.69% | 4,104 |
| Sep 8, 2025 | 321.50 | 321.50 | 318.00 | 320.07 | 320.07 | 1.00% | 4,026 |
| Sep 5, 2025 | 316.20 | 318.60 | 315.80 | 316.91 | 316.91 | 0.73% | 1,223 |
| Sep 4, 2025 | 314.20 | 318.20 | 314.00 | 314.60 | 314.60 | -0.76% | 1,299 |
| Sep 3, 2025 | 316.60 | 320.20 | 315.20 | 317.02 | 317.02 | 0.82% | 7,292 |
| Sep 2, 2025 | 319.80 | 321.40 | 311.20 | 314.45 | 314.45 | -0.05% | 7,154 |
| Sep 1, 2025 | 313.40 | 318.80 | 312.00 | 314.60 | 314.60 | 0.01% | 5,702 |
| Aug 29, 2025 | 317.20 | 317.20 | 311.00 | 314.56 | 314.56 | 0.63% | 28,935 |
| Aug 28, 2025 | 296.00 | 315.40 | 295.80 | 312.60 | 312.60 | 6.23% | 6,729 |
| Aug 27, 2025 | 298.50 | 298.50 | 293.20 | 294.26 | 294.26 | -0.89% | 2,301 |
| Aug 26, 2025 | 299.60 | 299.60 | 295.60 | 296.89 | 296.89 | -0.77% | 1,000 |
| Aug 25, 2025 | 302.70 | 302.70 | 296.80 | 299.20 | 299.20 | 1.49% | 160,055 |
| Aug 22, 2025 | 286.80 | 296.60 | 286.80 | 294.80 | 294.80 | 2.54% | 5,398 |
| Aug 21, 2025 | 288.60 | 291.00 | 286.20 | 287.49 | 287.49 | -0.18% | 2,424 |
| Aug 20, 2025 | 285.80 | 290.00 | 281.20 | 288.00 | 288.00 | 0.75% | 5,976 |
| Aug 19, 2025 | 283.60 | 287.60 | 280.20 | 285.87 | 285.87 | 1.29% | 9,678 |
| Aug 18, 2025 | 283.60 | 284.60 | 279.60 | 282.22 | 282.22 | 0.74% | 4,674 |
| Aug 15, 2025 | 283.00 | 285.80 | 277.80 | 280.16 | 280.16 | -2.71% | 6,665 |