Bonesupport Holding AB (publ) (LON:0RQO)
London · Delayed Price · Currency is GBP · Price in SEK 186.30
+2.16 (1.18%)
At close: Mar 27, 2026
LON:0RQO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 189.30 | 193.90 | 182.50 | 186.30 | 186.30 | 1.18% | 5,822 |
| Mar 26, 2026 | 181.00 | 191.20 | 181.00 | 184.14 | 184.14 | 1.53% | 5,497 |
| Mar 25, 2026 | 184.20 | 185.80 | 179.55 | 181.37 | 181.37 | 1.44% | 6,530 |
| Mar 24, 2026 | 178.60 | 181.70 | 175.85 | 178.79 | 178.79 | 1.02% | 9,508 |
| Mar 23, 2026 | 169.70 | 181.20 | 169.30 | 176.97 | 176.97 | -0.21% | 15,957 |
| Mar 20, 2026 | 181.00 | 181.20 | 176.50 | 177.35 | 177.35 | -1.46% | 12,892 |
| Mar 19, 2026 | 179.00 | 183.00 | 178.00 | 179.99 | 179.99 | -5.76% | 198,365 |
| Mar 18, 2026 | 191.50 | 194.10 | 184.80 | 191.00 | 191.00 | 1.11% | 234,183 |
| Mar 17, 2026 | 194.60 | 194.60 | 186.80 | 188.90 | 188.90 | -3.41% | 30,445 |
| Mar 16, 2026 | 194.65 | 198.50 | 192.30 | 195.57 | 195.57 | -1.99% | 9,875 |
| Mar 13, 2026 | 198.25 | 204.00 | 194.00 | 199.54 | 199.54 | 3.54% | 18,787 |
| Mar 12, 2026 | 191.25 | 195.30 | 190.00 | 192.73 | 192.73 | 0.34% | 9,613 |
| Mar 11, 2026 | 192.50 | 193.90 | 186.50 | 192.08 | 192.08 | -5.77% | 5,224 |
| Mar 10, 2026 | 203.20 | 206.20 | 200.60 | 203.84 | 203.84 | 4.76% | 10,771 |
| Mar 9, 2026 | 195.00 | 197.00 | 193.40 | 194.57 | 194.57 | -3.50% | 10,309 |
| Mar 6, 2026 | 204.00 | 208.10 | 196.00 | 201.62 | 201.62 | -0.79% | 10,849 |
| Mar 5, 2026 | 199.80 | 204.90 | 199.80 | 203.22 | 203.22 | 1.78% | 2,520 |
| Mar 4, 2026 | 200.00 | 204.00 | 198.70 | 199.68 | 199.67 | 3.51% | 23,655 |
| Mar 3, 2026 | 192.85 | 195.05 | 190.20 | 192.91 | 192.91 | -2.76% | 8,638 |
| Mar 2, 2026 | 196.10 | 200.70 | 193.80 | 198.39 | 198.39 | -0.02% | 13,825 |
| Feb 27, 2026 | 195.20 | 204.50 | 194.00 | 198.42 | 198.42 | 3.49% | 10,168 |
| Feb 26, 2026 | 192.50 | 196.10 | 191.00 | 191.73 | 191.73 | -2.33% | 50,210 |
| Feb 25, 2026 | 185.10 | 210.30 | 185.10 | 196.31 | 196.31 | 4.33% | 41,450 |
| Feb 24, 2026 | 170.10 | 192.00 | 167.55 | 188.16 | 188.16 | 4.96% | 38,777 |
| Feb 23, 2026 | 183.10 | 183.10 | 176.50 | 179.28 | 179.28 | -1.82% | 7,283 |
| Feb 20, 2026 | 183.70 | 187.00 | 182.60 | 182.60 | 182.60 | -1.04% | 33,732 |
| Feb 19, 2026 | 182.60 | 192.80 | 177.50 | 184.52 | 184.52 | 4.83% | 429,742 |
| Feb 18, 2026 | 174.20 | 176.90 | 173.00 | 176.03 | 176.03 | 2.26% | 10,043 |
| Feb 17, 2026 | 172.45 | 175.60 | 171.60 | 172.13 | 172.13 | -3.11% | 1,897 |
| Feb 16, 2026 | 181.60 | 181.60 | 176.10 | 177.66 | 177.66 | 0.14% | 8,496 |
| Feb 13, 2026 | 171.75 | 181.30 | 171.00 | 177.40 | 177.40 | 4.37% | 4,145 |
| Feb 12, 2026 | 168.00 | 171.90 | 168.00 | 169.98 | 169.98 | -1.60% | 4,023 |
| Feb 11, 2026 | 175.00 | 176.20 | 167.90 | 172.75 | 172.75 | -2.84% | 11,150 |
| Feb 10, 2026 | 176.90 | 179.70 | 175.50 | 177.80 | 177.80 | 2.18% | 2,036 |
| Feb 9, 2026 | 174.25 | 176.80 | 173.20 | 174.00 | 174.00 | 2.60% | 1,591 |
| Feb 6, 2026 | 170.50 | 171.45 | 168.50 | 169.60 | 169.60 | -3.30% | 56,051 |
| Feb 5, 2026 | 179.80 | 179.80 | 173.30 | 175.38 | 175.38 | -2.37% | 6,275 |
| Feb 4, 2026 | 178.15 | 181.50 | 176.80 | 179.64 | 179.64 | -0.97% | 12,268 |
| Feb 3, 2026 | 181.00 | 181.95 | 179.60 | 181.41 | 181.41 | -1.92% | 2,783 |
| Feb 2, 2026 | 181.00 | 187.60 | 180.90 | 184.95 | 184.95 | 0.14% | 7,602 |
| 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 |