Bonesupport Holding AB (publ) (LON:0RQO)
London · Delayed Price · Currency is GBP · Price in SEK 188.00
+0.95 (0.51%)
Dec 5, 2025, 1:37 PM BST
Bonesupport Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 185.44 | 185.90 | 185.40 | 185.40 | - | -0.88% | 7,914 |
| 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 |
| Nov 14, 2025 | 207.80 | 209.80 | 205.20 | 206.60 | 206.60 | -1.37% | 60,302 |
| Nov 13, 2025 | 212.30 | 212.30 | 206.20 | 209.47 | 209.47 | -1.02% | 5,917 |
| Nov 12, 2025 | 209.10 | 212.60 | 207.50 | 211.63 | 211.63 | -0.62% | 32,368 |
| Nov 11, 2025 | 209.80 | 212.95 | 206.20 | 212.95 | 212.95 | 3.13% | 7,087 |
| Nov 10, 2025 | 203.60 | 207.00 | 202.00 | 206.50 | 206.50 | 2.40% | 23,369 |
| Nov 7, 2025 | 202.60 | 202.60 | 196.80 | 201.65 | 201.65 | 3.96% | 28,476 |
| Nov 6, 2025 | 198.15 | 199.30 | 192.80 | 193.98 | 193.98 | -4.50% | 21,986 |
| Nov 5, 2025 | 204.20 | 204.20 | 198.20 | 203.12 | 203.12 | -2.58% | 15,581 |
| Nov 4, 2025 | 211.10 | 211.80 | 207.40 | 208.49 | 208.49 | -1.56% | 6,140 |
| Nov 3, 2025 | 221.20 | 221.40 | 211.20 | 211.80 | 211.80 | -4.08% | 11,271 |
| Oct 31, 2025 | 219.00 | 221.80 | 219.00 | 220.80 | 220.80 | 0.09% | 1,553 |
| Oct 30, 2025 | 221.80 | 224.20 | 219.20 | 220.60 | 220.60 | -1.85% | 235,720 |
| Oct 29, 2025 | 227.20 | 228.20 | 224.20 | 224.75 | 224.75 | -1.84% | 5,443 |
| Oct 28, 2025 | 232.60 | 232.60 | 228.00 | 228.97 | 228.97 | -1.87% | 9,335 |
| Oct 27, 2025 | 235.00 | 236.20 | 231.20 | 233.33 | 233.33 | -1.26% | 5,679 |
| Oct 24, 2025 | 238.20 | 238.40 | 233.60 | 236.31 | 236.31 | -1.30% | 54,862 |
| 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 |