Bonesupport Holding AB (publ) (LON:0RQO)
London · Delayed Price · Currency is GBP · Price in SEK 240.20
+1.80 (0.76%)
May 13, 2026, 11:35 AM GMT
LON:0RQO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 236.40 | 242.40 | 236.40 | 240.20 | 240.20 | 0.76% | 10,080 |
| May 12, 2026 | 232.10 | 238.40 | 229.90 | 238.40 | 238.40 | 1.79% | 1,896 |
| May 11, 2026 | 235.50 | 235.50 | 231.80 | 234.20 | 234.20 | 2.34% | 15,451 |
| May 8, 2026 | 228.40 | 230.60 | 228.00 | 228.84 | 228.84 | -0.85% | 2,393 |
| May 7, 2026 | 232.50 | 232.50 | 230.20 | 230.80 | 230.80 | -0.09% | 10,528 |
| May 6, 2026 | 225.50 | 236.10 | 225.00 | 231.00 | 231.00 | 3.59% | 30,052 |
| May 5, 2026 | 222.40 | 223.20 | 220.80 | 223.00 | 223.00 | -2.11% | 1,305 |
| May 4, 2026 | 230.80 | 230.80 | 224.80 | 227.80 | 227.80 | 4.28% | 17,266 |
| Apr 30, 2026 | 209.20 | 220.60 | 209.20 | 218.45 | 218.45 | 2.37% | 287,438 |
| Apr 29, 2026 | 215.20 | 216.40 | 211.80 | 213.39 | 213.39 | -2.02% | 7,796 |
| Apr 28, 2026 | 222.90 | 224.20 | 216.70 | 217.80 | 217.80 | -3.46% | 11,240 |
| Apr 27, 2026 | 233.00 | 233.80 | 223.80 | 225.60 | 225.60 | -5.19% | 38,897 |
| Apr 24, 2026 | 238.50 | 239.40 | 234.80 | 237.95 | 237.95 | -1.77% | 17,188 |
| Apr 23, 2026 | 244.90 | 248.80 | 241.00 | 242.25 | 242.25 | -4.90% | 27,176 |
| Apr 22, 2026 | 250.00 | 263.00 | 246.00 | 254.72 | 254.72 | -2.51% | 82,774 |
| Apr 21, 2026 | 265.00 | 265.60 | 256.40 | 261.27 | 261.27 | -1.92% | 44,261 |
| Apr 20, 2026 | 266.00 | 269.60 | 263.60 | 266.38 | 266.38 | -1.42% | 24,490 |
| Apr 17, 2026 | 266.80 | 272.50 | 258.40 | 270.21 | 270.21 | 0.67% | 8,419 |
| Apr 16, 2026 | 265.90 | 271.10 | 265.90 | 268.40 | 268.40 | 3.37% | 59,582 |
| Apr 15, 2026 | 256.40 | 263.20 | 256.40 | 259.66 | 259.66 | 1.60% | 9,029 |
| Apr 14, 2026 | 239.40 | 259.00 | 237.60 | 255.56 | 255.56 | 9.07% | 194,096 |
| Apr 13, 2026 | 226.60 | 236.70 | 226.60 | 234.30 | 234.30 | 0.90% | 19,320 |
| Apr 10, 2026 | 231.30 | 232.20 | 228.30 | 232.20 | 232.20 | 3.02% | 22,364 |
| Apr 9, 2026 | 226.60 | 229.50 | 225.00 | 225.40 | 225.40 | -0.11% | 171,215 |
| Apr 8, 2026 | 227.50 | 229.20 | 220.70 | 225.65 | 225.65 | 2.38% | 45,177 |
| Apr 7, 2026 | 219.80 | 221.40 | 215.00 | 220.40 | 220.40 | 2.90% | 256,363 |
| Apr 2, 2026 | 214.60 | 215.10 | 210.80 | 214.19 | 214.19 | -0.31% | 23,238 |
| Apr 1, 2026 | 209.20 | 220.60 | 209.20 | 214.85 | 214.85 | 11.92% | 32,120 |
| Mar 31, 2026 | 186.55 | 196.40 | 184.25 | 191.97 | 191.96 | 2.52% | 7,427 |
| Mar 30, 2026 | 182.40 | 188.10 | 180.60 | 187.25 | 187.25 | 0.51% | 76,437 |
| 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% | 30,447 |
| 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 |