Bonesupport Holding AB (publ) (STO:BONEX)
Sweden · Delayed Price · Currency is SEK 300.60
+0.40 (0.13%)
Sep 25, 2025, 9:00 AM CET
Bonesupport Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 306.00 | 309.40 | 299.60 | 300.20 | 300.20 | -1.90% | 155,302 |
| Sep 23, 2025 | 310.00 | 312.60 | 302.00 | 306.00 | 306.00 | 3.52% | 204,839 |
| Sep 22, 2025 | 310.00 | 310.00 | 295.60 | 295.60 | 295.60 | -4.40% | 102,804 |
| Sep 19, 2025 | 305.80 | 311.60 | 305.40 | 309.20 | 309.20 | 1.38% | 122,376 |
| Sep 18, 2025 | 300.00 | 307.60 | 300.00 | 305.00 | 305.00 | 2.07% | 77,400 |
| Sep 17, 2025 | 298.00 | 306.20 | 297.40 | 298.80 | 298.80 | 0.27% | 72,016 |
| Sep 16, 2025 | 296.60 | 303.40 | 296.60 | 298.00 | 298.00 | 0.68% | 115,829 |
| Sep 15, 2025 | 304.00 | 310.40 | 296.00 | 296.00 | 296.00 | -2.76% | 120,771 |
| Sep 12, 2025 | 307.20 | 311.60 | 304.00 | 304.40 | 304.40 | -0.91% | 76,610 |
| Sep 11, 2025 | 306.80 | 311.20 | 305.40 | 307.20 | 307.20 | -0.26% | 42,350 |
| Sep 10, 2025 | 312.00 | 314.00 | 308.00 | 308.00 | 308.00 | -1.41% | 45,110 |
| Sep 9, 2025 | 318.20 | 319.60 | 309.20 | 312.40 | 312.40 | -2.01% | 80,826 |
| Sep 8, 2025 | 318.40 | 323.00 | 317.80 | 318.80 | 318.80 | 0.13% | 69,664 |
| Sep 5, 2025 | 319.00 | 319.00 | 315.20 | 318.40 | 318.40 | 0.63% | 51,113 |
| Sep 4, 2025 | 318.40 | 319.00 | 310.80 | 316.40 | 316.40 | -0.32% | 68,231 |
| Sep 3, 2025 | 314.00 | 320.40 | 314.00 | 317.40 | 317.40 | 1.73% | 110,554 |
| Sep 2, 2025 | 320.00 | 321.60 | 310.00 | 312.00 | 312.00 | -1.64% | 88,982 |
| Sep 1, 2025 | 311.00 | 319.40 | 310.40 | 317.20 | 317.20 | 2.19% | 81,296 |
| Aug 29, 2025 | 315.80 | 317.60 | 310.40 | 310.40 | 310.40 | -0.77% | 140,308 |
| Aug 28, 2025 | 294.60 | 315.80 | 294.20 | 312.80 | 312.80 | 6.11% | 247,486 |
| Aug 27, 2025 | 296.80 | 299.60 | 292.80 | 294.80 | 294.80 | -0.41% | 43,765 |
| Aug 26, 2025 | 296.20 | 299.80 | 294.40 | 296.00 | 296.00 | -0.94% | 174,869 |
| Aug 25, 2025 | 298.20 | 303.00 | 294.60 | 298.80 | 298.80 | 0.95% | 121,190 |
| Aug 22, 2025 | 287.00 | 296.20 | 286.80 | 296.00 | 296.00 | 2.99% | 103,787 |
| Aug 21, 2025 | 289.00 | 291.20 | 285.80 | 287.40 | 287.40 | -0.42% | 79,776 |
| Aug 20, 2025 | 286.40 | 290.00 | 281.20 | 288.60 | 288.60 | 0.56% | 145,123 |
| Aug 19, 2025 | 283.60 | 287.60 | 279.60 | 287.00 | 287.00 | 1.27% | 118,632 |
| Aug 18, 2025 | 282.20 | 285.80 | 279.60 | 283.40 | 283.40 | 0.43% | 92,570 |
| Aug 15, 2025 | 285.00 | 286.60 | 277.80 | 282.20 | 282.20 | -0.84% | 193,363 |
| Aug 14, 2025 | 305.00 | 305.00 | 284.20 | 284.60 | 284.60 | -6.81% | 338,786 |
| Aug 13, 2025 | 306.40 | 309.20 | 303.20 | 305.40 | 305.40 | -0.20% | 97,296 |
| Aug 12, 2025 | 310.60 | 313.80 | 301.20 | 306.00 | 306.00 | -1.42% | 136,694 |
| Aug 11, 2025 | 310.40 | 312.00 | 306.40 | 310.40 | 310.40 | -0.13% | 77,156 |
| Aug 8, 2025 | 315.80 | 316.80 | 309.00 | 310.80 | 310.80 | -1.58% | 94,449 |
| Aug 7, 2025 | 318.40 | 318.40 | 313.00 | 315.80 | 315.80 | -0.88% | 117,196 |
| Aug 6, 2025 | 323.40 | 325.40 | 318.40 | 318.60 | 318.60 | -1.42% | 107,055 |
| Aug 5, 2025 | 324.80 | 329.20 | 322.20 | 323.20 | 323.20 | -0.12% | 92,838 |
| Aug 4, 2025 | 323.20 | 328.40 | 321.60 | 323.60 | 323.60 | 0.06% | 60,905 |
| Aug 1, 2025 | 327.00 | 329.20 | 318.40 | 323.40 | 323.40 | -2.18% | 180,119 |
| Jul 31, 2025 | 337.00 | 342.40 | 330.20 | 330.60 | 330.60 | -1.78% | 133,518 |
| Jul 30, 2025 | 337.40 | 346.40 | 333.80 | 336.60 | 336.60 | -1.00% | 171,537 |
| Jul 29, 2025 | 332.00 | 340.00 | 332.00 | 340.00 | 340.00 | 2.91% | 155,907 |
| Jul 28, 2025 | 327.00 | 334.80 | 327.00 | 330.40 | 330.40 | 2.29% | 126,880 |
| Jul 25, 2025 | 321.00 | 327.00 | 319.40 | 323.00 | 323.00 | 0.50% | 69,077 |
| Jul 24, 2025 | 317.00 | 323.40 | 317.00 | 321.40 | 321.40 | 1.77% | 102,013 |
| Jul 23, 2025 | 314.80 | 319.60 | 312.40 | 315.80 | 315.80 | 0.77% | 134,758 |
| Jul 22, 2025 | 325.00 | 326.40 | 312.20 | 313.40 | 313.40 | -3.63% | 178,338 |
| Jul 21, 2025 | 324.40 | 329.00 | 322.00 | 325.20 | 325.20 | 0.25% | 142,178 |
| Jul 18, 2025 | 325.60 | 326.80 | 321.80 | 324.40 | 324.40 | 0.19% | 127,817 |
| Jul 17, 2025 | 320.20 | 328.80 | 315.00 | 323.80 | 323.80 | 1.57% | 179,896 |