Bonesupport Holding AB (publ) (LON:0RQO)
London · Delayed Price · Currency is GBP · Price in SEK 300.10
+0.10 (0.03%)
At close: Sep 17, 2025
Bonesupport Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 300.20 | 300.60 | 284.40 | 287.97 | 287.97 | -5.77% | 19,710 |
| Aug 13, 2025 | 305.80 | 309.00 | 303.40 | 305.60 | 305.60 | 1.19% | 7,771 |
| Aug 12, 2025 | 313.80 | 313.80 | 301.40 | 302.00 | 302.00 | -2.89% | 12,400 |
| Aug 11, 2025 | 307.20 | 311.30 | 307.20 | 311.00 | 311.00 | -1.18% | 4,725 |
| Aug 8, 2025 | 316.20 | 316.20 | 309.40 | 314.70 | 314.70 | -0.31% | 2,944 |
| Aug 7, 2025 | 317.00 | 317.00 | 313.70 | 315.66 | 315.66 | -1.05% | 1,361 |
| Aug 6, 2025 | 324.80 | 324.80 | 318.80 | 319.00 | 319.00 | -1.30% | 710 |
| Aug 5, 2025 | 327.20 | 327.80 | 322.00 | 323.20 | 323.20 | -0.37% | 4,114 |
| Aug 4, 2025 | 325.10 | 327.76 | 321.60 | 324.39 | 324.39 | 0.69% | 1,770 |
| Aug 1, 2025 | 326.70 | 326.70 | 318.80 | 322.17 | 322.17 | -4.95% | 3,191 |
| Jul 31, 2025 | 339.40 | 342.80 | 331.20 | 338.94 | 338.94 | -0.40% | 9,451 |
| Jul 30, 2025 | 343.00 | 345.80 | 334.00 | 340.32 | 340.32 | 1.12% | 8,156 |
| Jul 29, 2025 | 333.80 | 340.00 | 333.20 | 336.56 | 336.56 | 1.63% | 21,653 |
| Jul 28, 2025 | 330.00 | 334.20 | 327.80 | 331.18 | 331.18 | 2.83% | 4,108 |
| Jul 25, 2025 | 320.80 | 324.60 | 320.40 | 322.05 | 322.05 | 0.02% | 1,719 |
| Jul 24, 2025 | 321.80 | 323.20 | 319.60 | 321.97 | 321.97 | 1.93% | 1,993 |
| Jul 23, 2025 | 316.60 | 317.40 | 312.40 | 315.89 | 315.89 | 0.99% | 3,234 |
| Jul 22, 2025 | 324.60 | 325.20 | 312.80 | 312.80 | 312.80 | -3.93% | 2,456 |
| Jul 21, 2025 | 323.00 | 327.60 | 323.00 | 325.58 | 325.58 | 0.25% | 1,470 |
| Jul 18, 2025 | 324.40 | 325.80 | 321.80 | 324.79 | 324.79 | 0.50% | 11,832 |
| Jul 17, 2025 | 319.30 | 327.40 | 319.30 | 323.19 | 323.19 | 3.21% | 8,143 |
| Jul 16, 2025 | 306.00 | 317.80 | 305.70 | 313.12 | 313.12 | 2.26% | 11,010 |
| Jul 15, 2025 | 310.90 | 313.60 | 295.00 | 306.19 | 306.19 | 4.82% | 90,608 |
| Jul 14, 2025 | 293.78 | 297.00 | 290.00 | 292.10 | 292.10 | -1.02% | 2,177 |
| Jul 11, 2025 | 296.00 | 296.60 | 294.60 | 295.10 | 295.10 | -0.85% | 10,612 |
| Jul 10, 2025 | 297.40 | 298.40 | 289.40 | 297.63 | 297.63 | 3.78% | 320,098 |
| Jul 9, 2025 | 284.00 | 291.10 | 284.00 | 286.79 | 286.79 | -0.58% | 4,238 |