Bonesupport Holding AB (publ) (LON:0RQO)
London · Delayed Price · Currency is GBP · Price in SEK 226.20
-0.20 (-0.09%)
Aug 12, 2026, 4:25 PM GMT
LON:0RQO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 223.80 | 232.80 | 223.20 | 226.40 | 226.40 | 2.17% | 10,091 |
| Aug 10, 2026 | 224.00 | 224.00 | 219.70 | 221.60 | 221.60 | -0.36% | 875 |
| Aug 7, 2026 | 220.60 | 227.10 | 220.60 | 222.40 | 222.40 | 1.09% | 5,446 |
| Aug 6, 2026 | 223.80 | 223.80 | 219.80 | 220.00 | 220.00 | -2.02% | 6,189 |
| Aug 5, 2026 | 225.30 | 227.60 | 222.80 | 224.55 | 224.54 | -0.72% | 7,204 |
| Aug 4, 2026 | 229.40 | 235.50 | 223.60 | 226.18 | 226.18 | -2.25% | 14,188 |
| Aug 3, 2026 | 225.00 | 232.80 | 225.00 | 231.40 | 231.40 | 4.55% | 1,709 |
| Jul 31, 2026 | 225.00 | 225.20 | 218.80 | 221.32 | 221.32 | -0.39% | 2,079 |
| Jul 30, 2026 | 222.00 | 225.80 | 220.60 | 222.18 | 222.18 | 1.58% | 636 |
| Jul 29, 2026 | 216.40 | 222.60 | 216.20 | 218.73 | 218.73 | 1.60% | 6,808 |
| Jul 28, 2026 | 203.40 | 216.60 | 203.40 | 215.30 | 215.30 | 4.92% | 8,953 |
| Jul 27, 2026 | 205.20 | 208.00 | 205.20 | 205.20 | 205.20 | 1.35% | 1,440 |
| Jul 24, 2026 | 202.80 | 203.20 | 201.60 | 202.46 | 202.46 | -1.07% | 3,932 |
| Jul 23, 2026 | 205.00 | 207.00 | 201.70 | 204.65 | 204.65 | 0.07% | 2,770 |
| Jul 22, 2026 | 198.80 | 209.50 | 198.80 | 204.51 | 204.51 | 1.24% | 7,048 |
| Jul 21, 2026 | 195.80 | 203.00 | 195.80 | 202.00 | 202.00 | 1.93% | 6,085 |
| Jul 20, 2026 | 198.90 | 200.20 | 194.70 | 198.17 | 198.17 | -0.14% | 26,710 |
| Jul 17, 2026 | 200.00 | 200.50 | 197.30 | 198.45 | 198.45 | -2.59% | 11,256 |
| Jul 16, 2026 | 204.20 | 208.80 | 191.00 | 203.73 | 203.73 | -9.69% | 116,311 |
| Jul 15, 2026 | 232.60 | 232.60 | 218.60 | 225.58 | 225.58 | -3.03% | 14,025 |
| Jul 14, 2026 | 234.00 | 234.20 | 232.64 | 232.64 | 232.64 | -1.67% | 12,131 |
| Jul 13, 2026 | 238.40 | 238.40 | 235.30 | 236.60 | 236.60 | -1.48% | 2,152 |
| Jul 10, 2026 | 241.60 | 241.80 | 237.20 | 240.16 | 240.16 | 2.81% | 5,747 |
| Jul 9, 2026 | 238.90 | 241.40 | 231.60 | 233.60 | 233.60 | 4.10% | 7,020 |
| Jul 8, 2026 | 228.40 | 232.00 | 224.10 | 224.40 | 224.40 | -4.07% | 1,299 |
| Jul 7, 2026 | 235.00 | 236.50 | 232.00 | 233.91 | 233.91 | 1.38% | 23,652 |
| Jul 6, 2026 | 226.90 | 234.40 | 226.90 | 230.73 | 230.73 | 2.89% | 10,550 |
| Jul 3, 2026 | 223.90 | 225.00 | 223.90 | 224.25 | 224.25 | 5.06% | 9,328 |
| Jul 2, 2026 | 208.80 | 220.00 | 208.80 | 213.45 | 213.45 | 2.94% | 30,034 |
| Jul 1, 2026 | 209.90 | 209.90 | 205.00 | 207.36 | 207.36 | -2.99% | 2,165 |
| Jun 30, 2026 | 212.30 | 215.80 | 210.80 | 213.76 | 213.76 | 2.18% | 24,333 |
| Jun 29, 2026 | 207.00 | 210.40 | 206.20 | 209.19 | 209.19 | 2.75% | 16,297 |
| Jun 26, 2026 | 204.80 | 206.50 | 203.60 | 203.60 | 203.60 | -2.02% | 439 |
| Jun 25, 2026 | 202.60 | 210.40 | 200.97 | 207.80 | 207.80 | 3.80% | 11,102 |
| Jun 24, 2026 | 203.20 | 203.60 | 200.20 | 200.20 | 200.20 | -0.99% | 5,783 |
| Jun 23, 2026 | 201.70 | 204.60 | 196.00 | 202.20 | 202.20 | -1.20% | 30,625 |
| Jun 22, 2026 | 213.00 | 214.40 | 202.00 | 204.66 | 204.66 | -2.82% | 5,496 |
| Jun 18, 2026 | 209.60 | 212.00 | 209.00 | 210.60 | 210.60 | 1.32% | 177,657 |
| Jun 17, 2026 | 220.40 | 220.40 | 205.60 | 207.87 | 207.86 | -5.84% | 79,163 |
| Jun 16, 2026 | 221.80 | 223.60 | 216.60 | 220.76 | 220.76 | -1.02% | 6,313 |
| Jun 15, 2026 | 230.70 | 230.70 | 221.60 | 223.03 | 223.03 | -2.14% | 6,795 |
| Jun 12, 2026 | 231.80 | 233.00 | 225.60 | 227.90 | 227.90 | -1.31% | 1,003 |
| Jun 11, 2026 | 230.20 | 235.00 | 227.50 | 230.94 | 230.94 | -0.54% | 4,692 |
| Jun 10, 2026 | 229.40 | 233.40 | 225.00 | 232.20 | 232.20 | 2.07% | 15,065 |
| Jun 9, 2026 | 225.50 | 230.60 | 225.40 | 227.49 | 227.49 | 2.23% | 750,819 |
| Jun 8, 2026 | 222.10 | 229.00 | 221.40 | 222.52 | 222.52 | -1.01% | 14,623 |
| Jun 5, 2026 | 221.80 | 229.00 | 221.80 | 224.79 | 224.79 | 1.85% | 9,584 |
| Jun 4, 2026 | 219.70 | 222.80 | 219.70 | 220.72 | 220.72 | 2.43% | 23,272 |
| Jun 3, 2026 | 220.40 | 220.40 | 215.40 | 215.49 | 215.49 | -2.15% | 979 |
| Jun 2, 2026 | 220.00 | 225.20 | 217.00 | 220.22 | 220.22 | -1.22% | 5,880 |