Bonesupport Holding AB (publ) (LON:0RQO)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 314.80
-7.80 (-2.42%)
Nov 10, 2026, 4:21 PM GMT
LON:0RQO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 317.20 | 321.40 | 312.40 | 314.80 | 314.80 | -2.42% | 9,215 |
| Nov 9, 2026 | 322.20 | 324.80 | 321.60 | 322.60 | 322.60 | 0.69% | 2,794 |
| Nov 6, 2026 | 319.20 | 322.40 | 317.00 | 320.40 | 320.40 | -1.90% | 15,167 |
| Nov 5, 2026 | 315.80 | 327.00 | 314.30 | 326.60 | 326.60 | 3.88% | 4,818 |
| Nov 4, 2026 | 309.90 | 314.40 | 308.80 | 314.40 | 314.40 | 1.03% | 21,534 |
| Nov 3, 2026 | 306.80 | 313.40 | 306.80 | 311.20 | 311.20 | -0.35% | 14,302 |
| Nov 2, 2026 | 315.60 | 318.70 | 312.30 | 312.30 | 312.30 | -3.91% | 9,248 |
| Oct 30, 2026 | 322.20 | 327.80 | 321.00 | 325.00 | 325.00 | 1.75% | 15,676 |
| Oct 29, 2026 | 314.20 | 319.40 | 314.20 | 319.40 | 319.40 | 0.06% | 4,095 |
| Oct 28, 2026 | 325.40 | 325.40 | 318.00 | 319.20 | 319.20 | -0.87% | 163,426 |
| Oct 27, 2026 | 338.40 | 338.40 | 320.60 | 322.00 | 322.00 | -4.45% | 221,004 |
| Oct 26, 2026 | 331.40 | 339.40 | 329.80 | 337.00 | 337.00 | 1.81% | 15,204 |
| Oct 23, 2026 | 316.20 | 331.00 | 316.20 | 331.00 | 331.00 | 2.92% | 22,882 |
| Oct 22, 2026 | 280.90 | 321.60 | 275.60 | 321.60 | 321.60 | 26.02% | 341,910 |
| Oct 21, 2026 | 247.60 | 256.40 | 247.60 | 255.20 | 255.20 | 0.87% | 11,875 |
| Oct 20, 2026 | 250.20 | 254.40 | 248.20 | 253.00 | 253.00 | 1.85% | 8,789 |
| Oct 19, 2026 | 252.10 | 253.80 | 247.40 | 248.40 | 248.40 | -1.43% | 26,984 |
| Oct 16, 2026 | 258.80 | 258.80 | 252.00 | 252.00 | 252.00 | -2.17% | 33,541 |
| Oct 15, 2026 | 251.20 | 257.60 | 251.20 | 257.60 | 257.60 | 1.10% | 7,285 |
| Oct 14, 2026 | 249.80 | 255.10 | 248.40 | 254.80 | 254.80 | 2.25% | 2,652 |
| Oct 13, 2026 | 249.60 | 258.20 | 249.00 | 249.20 | 249.20 | 2.98% | 48,088 |
| Oct 12, 2026 | 239.80 | 242.20 | 238.20 | 242.00 | 242.00 | 1.94% | 14,030 |
| Oct 9, 2026 | 234.60 | 239.40 | 234.60 | 237.40 | 237.40 | 4.31% | 19,555 |
| Oct 8, 2026 | 225.20 | 229.00 | 222.50 | 227.60 | 227.60 | 2.80% | 62,471 |
| Oct 7, 2026 | 226.00 | 227.20 | 219.90 | 221.40 | 221.40 | -1.16% | 82,187 |
| Oct 6, 2026 | 230.90 | 237.60 | 224.00 | 224.00 | 224.00 | -2.69% | 21,348 |
| Oct 5, 2026 | 224.80 | 235.00 | 224.20 | 230.20 | 230.20 | 3.79% | 20,225 |
| Oct 2, 2026 | 226.50 | 226.50 | 221.60 | 221.80 | 221.80 | -1.86% | 6,396 |
| Oct 1, 2026 | 229.60 | 233.40 | 225.60 | 226.00 | 226.00 | -1.05% | 17,565 |
| Sep 30, 2026 | 234.20 | 238.10 | 227.60 | 228.40 | 228.40 | -2.06% | 17,364 |
| Sep 29, 2026 | 227.80 | 233.80 | 227.80 | 233.20 | 233.20 | 2.64% | 15,808 |
| Sep 28, 2026 | 218.80 | 228.40 | 218.60 | 227.20 | 227.20 | 5.82% | 37,324 |
| Sep 25, 2026 | 211.60 | 215.00 | 211.00 | 214.70 | 214.70 | 0.23% | 8,789 |
| Sep 24, 2026 | 211.60 | 214.80 | 211.20 | 214.20 | 214.20 | -0.28% | 11,982 |
| Sep 23, 2026 | 213.34 | 215.80 | 212.20 | 214.80 | 214.80 | 0.37% | 21,866 |
| Sep 22, 2026 | 221.00 | 221.00 | 212.80 | 214.00 | 214.00 | -1.29% | 743 |
| Sep 21, 2026 | 214.00 | 216.80 | 211.00 | 216.80 | 216.80 | 3.99% | 16,484 |
| Sep 18, 2026 | 223.00 | 224.20 | 207.00 | 208.47 | 208.47 | -6.18% | 58,147 |
| Sep 17, 2026 | 225.80 | 228.40 | 219.60 | 222.19 | 222.19 | 1.29% | 39,692 |
| Sep 16, 2026 | 217.20 | 221.60 | 216.60 | 219.37 | 219.37 | 0.34% | 5,994 |
| Sep 15, 2026 | 220.00 | 221.00 | 214.00 | 218.63 | 218.63 | -0.84% | 48,644 |
| Sep 14, 2026 | 221.80 | 225.60 | 220.00 | 220.49 | 220.49 | 0.34% | 9,610 |
| Sep 11, 2026 | 222.80 | 223.40 | 216.60 | 219.75 | 219.74 | -2.98% | 3,049 |
| Sep 10, 2026 | 226.80 | 227.80 | 225.00 | 226.50 | 226.50 | 1.94% | 156,336 |
| Sep 9, 2026 | 223.00 | 226.60 | 220.00 | 222.19 | 222.19 | -3.35% | 36,929 |
| Sep 8, 2026 | 227.50 | 230.60 | 221.40 | 229.90 | 229.90 | 0.13% | 11,491 |
| Sep 7, 2026 | 227.90 | 231.70 | 226.60 | 229.61 | 229.61 | -0.38% | 4,016 |
| Sep 4, 2026 | 231.80 | 232.60 | 227.80 | 230.49 | 230.49 | 0.60% | 9,657 |
| Sep 3, 2026 | 235.00 | 235.40 | 227.60 | 229.12 | 229.12 | 0.78% | 20,229 |
| Sep 2, 2026 | 227.70 | 229.60 | 225.80 | 227.35 | 227.34 | 0.38% | 4,359 |