Bonesupport Holding AB (publ) (LON:0RQO)
London · Delayed Price · Currency is GBP · Price in SEK 179.70
-5.25 (-2.84%)
Feb 3, 2026, 4:17 PM GMT
Bonesupport Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 181.00 | 187.60 | 180.90 | 185.00 | 185.00 | 0.16% | 6,758 |
| Jan 30, 2026 | 184.30 | 186.10 | 182.90 | 184.70 | 184.70 | -0.44% | 10,003 |
| Jan 29, 2026 | 180.50 | 190.20 | 180.50 | 185.52 | 185.52 | 0.93% | 27,525 |
| Jan 28, 2026 | 184.30 | 185.60 | 180.70 | 183.81 | 183.81 | -3.55% | 69,987 |
| Jan 27, 2026 | 194.80 | 194.85 | 189.00 | 190.57 | 190.57 | 0.39% | 461,000 |
| Jan 26, 2026 | 191.60 | 193.40 | 189.82 | 189.82 | 189.82 | -4.30% | 4,312 |
| Jan 23, 2026 | 202.60 | 203.40 | 194.45 | 198.36 | 198.36 | -0.66% | 1,350 |
| Jan 22, 2026 | 196.80 | 202.40 | 196.80 | 199.68 | 199.68 | 4.17% | 13,774 |
| Jan 21, 2026 | 195.70 | 196.15 | 189.20 | 191.69 | 191.69 | -3.97% | 13,450 |
| Jan 20, 2026 | 194.40 | 201.80 | 193.40 | 199.62 | 199.61 | 0.06% | 25,845 |
| Jan 19, 2026 | 204.60 | 204.60 | 198.10 | 199.50 | 199.50 | -7.24% | 11,973 |
| Jan 16, 2026 | 217.20 | 218.60 | 210.20 | 215.08 | 215.08 | -4.26% | 12,805 |
| Jan 15, 2026 | 219.80 | 227.00 | 219.00 | 224.64 | 224.64 | 7.35% | 12,385 |
| Jan 14, 2026 | 206.40 | 215.60 | 205.40 | 209.26 | 209.26 | 16.45% | 193,881 |
| Jan 13, 2026 | 183.05 | 183.05 | 179.40 | 179.70 | 179.70 | -1.37% | 131,232 |
| Jan 12, 2026 | 185.00 | 185.30 | 181.15 | 182.20 | 182.20 | -2.08% | 4,161 |
| Jan 9, 2026 | 187.25 | 188.60 | 183.50 | 186.07 | 186.06 | -1.40% | 6,658 |
| Jan 8, 2026 | 184.20 | 190.00 | 184.20 | 188.71 | 188.71 | 3.35% | 7,774 |
| Jan 7, 2026 | 182.10 | 183.10 | 180.30 | 182.59 | 182.59 | 1.03% | 22,238 |
| Jan 5, 2026 | 179.05 | 182.90 | 178.30 | 180.74 | 180.74 | -0.61% | 1,899 |
| Jan 2, 2026 | 187.40 | 187.40 | 178.20 | 181.85 | 181.85 | -3.10% | 417 |
| Dec 30, 2025 | 187.15 | 188.00 | 185.70 | 187.67 | 187.67 | -0.88% | 12,076 |
| Dec 29, 2025 | 186.10 | 190.40 | 186.10 | 189.34 | 189.34 | 2.46% | 1,022 |
| Dec 23, 2025 | 184.20 | 184.80 | 181.00 | 184.80 | 184.80 | 1.12% | 7,414 |
| Dec 22, 2025 | 182.65 | 184.95 | 182.42 | 182.75 | 182.75 | -0.89% | 11,722 |
| Dec 19, 2025 | 178.80 | 186.80 | 178.80 | 184.40 | 184.40 | 3.33% | 13,681 |
| Dec 18, 2025 | 177.00 | 178.65 | 176.40 | 178.46 | 178.46 | 0.32% | 18,082 |
| Dec 17, 2025 | 177.00 | 179.40 | 176.00 | 177.89 | 177.89 | -1.71% | 14,498 |
| Dec 16, 2025 | 182.90 | 183.10 | 178.50 | 180.99 | 180.99 | 0.68% | 40,905 |
| Dec 15, 2025 | 179.90 | 180.50 | 179.30 | 179.77 | 179.77 | -3.87% | 14,929 |
| Dec 12, 2025 | 189.10 | 189.10 | 181.20 | 187.00 | 187.00 | -0.32% | 14,902 |
| Dec 11, 2025 | 192.20 | 192.20 | 187.50 | 187.60 | 187.60 | -0.10% | 5,705 |
| Dec 10, 2025 | 182.20 | 190.10 | 182.00 | 187.79 | 187.79 | 0.75% | 32,387 |
| Dec 9, 2025 | 185.60 | 186.40 | 183.90 | 186.40 | 186.40 | 0.65% | 15,506 |
| Dec 8, 2025 | 187.80 | 187.80 | 184.60 | 185.19 | 185.19 | -0.91% | 1,487 |
| Dec 5, 2025 | 185.44 | 188.70 | 184.80 | 186.89 | 186.89 | -0.09% | 42,222 |
| Dec 4, 2025 | 185.80 | 187.05 | 183.10 | 187.05 | 187.05 | -0.11% | 14,536 |
| Dec 3, 2025 | 188.50 | 188.50 | 187.10 | 187.25 | 187.25 | -0.73% | 5,406 |
| Dec 2, 2025 | 187.80 | 191.40 | 186.30 | 188.62 | 188.62 | -1.86% | 54,987 |
| Dec 1, 2025 | 200.80 | 201.80 | 190.90 | 192.21 | 192.21 | -4.17% | 196,594 |
| Nov 28, 2025 | 200.60 | 201.80 | 199.60 | 200.56 | 200.56 | -0.51% | 3,324 |
| Nov 27, 2025 | 193.50 | 202.70 | 193.50 | 201.59 | 201.59 | 2.97% | 12,680 |
| Nov 26, 2025 | 197.80 | 198.25 | 194.20 | 195.77 | 195.76 | -0.07% | 47,492 |
| Nov 25, 2025 | 190.10 | 196.60 | 189.80 | 195.90 | 195.90 | 1.53% | 35,188 |
| Nov 24, 2025 | 195.10 | 195.10 | 188.00 | 192.95 | 192.95 | 0.61% | 24,365 |
| Nov 21, 2025 | 194.50 | 195.10 | 190.55 | 191.78 | 191.78 | -3.06% | 25,822 |
| Nov 20, 2025 | 200.00 | 200.00 | 194.15 | 197.84 | 197.84 | -2.96% | 15,230 |
| Nov 19, 2025 | 199.20 | 204.60 | 187.80 | 203.87 | 203.87 | 1.97% | 12,299 |
| Nov 18, 2025 | 200.00 | 200.25 | 197.20 | 199.94 | 199.94 | -1.02% | 17,930 |
| Nov 17, 2025 | 206.60 | 207.60 | 202.00 | 202.00 | 202.00 | -2.22% | 7,073 |