Bonesupport Holding AB (publ) (LON:0RQO)
London · Delayed Price · Currency is GBP · Price in SEK 230.49
+1.37 (0.60%)
Sep 4, 2026, 5:14 PM GMT
LON:0RQO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 231.80 | 232.60 | 227.80 | 230.49 | 230.49 | 0.60% | 9,397 |
| Sep 3, 2026 | 235.00 | 235.40 | 227.60 | 229.12 | 229.12 | 0.78% | 19,205 |
| Sep 2, 2026 | 227.70 | 229.60 | 225.80 | 227.34 | 227.34 | 0.38% | 4,359 |
| Sep 1, 2026 | 221.30 | 229.20 | 221.30 | 226.49 | 226.49 | -0.58% | 31,382 |
| Aug 28, 2026 | 228.80 | 230.00 | 226.20 | 227.80 | 227.80 | 0.44% | 20,522 |
| Aug 27, 2026 | 220.00 | 227.40 | 214.20 | 226.80 | 226.80 | -1.56% | 26,695 |
| Aug 26, 2026 | 224.20 | 232.20 | 224.20 | 230.40 | 230.40 | 3.78% | 29,228 |
| Aug 25, 2026 | 219.20 | 224.00 | 219.18 | 222.00 | 222.00 | 0.63% | 4,872 |
| Aug 24, 2026 | 219.50 | 220.60 | 214.80 | 220.60 | 220.60 | 1.76% | 5,581 |
| Aug 21, 2026 | 222.00 | 222.00 | 203.80 | 216.78 | 216.78 | -5.05% | 111,716 |
| Aug 20, 2026 | 228.80 | 228.80 | 227.70 | 228.30 | 228.30 | 0.43% | 14,692 |
| Aug 19, 2026 | 222.00 | 227.33 | 220.20 | 227.33 | 227.33 | -0.52% | 4,025 |
| Aug 18, 2026 | 222.80 | 229.60 | 221.80 | 228.51 | 228.51 | 2.65% | 18,546 |
| Aug 17, 2026 | 219.80 | 223.60 | 219.80 | 222.60 | 222.60 | -0.80% | 3,047 |
| Aug 14, 2026 | 227.00 | 227.00 | 224.00 | 224.40 | 224.40 | -1.75% | 138,760 |
| Aug 13, 2026 | 227.70 | 229.70 | 224.40 | 228.40 | 228.40 | 0.97% | 2,202 |
| Aug 12, 2026 | 225.80 | 228.20 | 225.20 | 226.20 | 226.20 | -0.09% | 1,527 |
| Aug 11, 2026 | 223.80 | 232.80 | 223.20 | 226.40 | 226.40 | 2.17% | 9,992 |
| Aug 10, 2026 | 224.00 | 224.00 | 219.70 | 221.60 | 221.60 | -0.36% | 1,156 |
| 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% | 6,187 |
| Aug 5, 2026 | 225.30 | 227.60 | 222.80 | 224.54 | 224.54 | -0.73% | 6,916 |
| Aug 4, 2026 | 229.40 | 235.50 | 223.60 | 226.18 | 226.18 | -2.26% | 14,179 |
| Aug 3, 2026 | 225.00 | 232.80 | 225.00 | 231.40 | 231.40 | 4.55% | 1,691 |
| Jul 31, 2026 | 225.00 | 225.20 | 218.80 | 221.32 | 221.32 | -0.39% | 1,744 |
| Jul 30, 2026 | 222.00 | 225.80 | 220.60 | 222.18 | 222.18 | 1.58% | 631 |
| Jul 29, 2026 | 216.40 | 222.60 | 216.20 | 218.73 | 218.73 | 1.59% | 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% | 1,224 |
| Jul 24, 2026 | 202.80 | 203.20 | 201.60 | 202.46 | 202.46 | -1.07% | 3,256 |
| Jul 23, 2026 | 207.00 | 207.00 | 201.70 | 204.65 | 204.65 | 0.07% | 2,762 |
| Jul 22, 2026 | 198.80 | 209.50 | 198.80 | 204.51 | 204.51 | 1.24% | 1,996 |
| Jul 21, 2026 | 195.80 | 203.00 | 195.80 | 202.00 | 202.00 | 1.93% | 6,083 |
| Jul 20, 2026 | 198.90 | 200.20 | 195.00 | 198.17 | 198.17 | -0.14% | 26,669 |
| 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 |