Bonesupport Holding AB (publ) (STO:BONEX)
Sweden · Delayed Price · Currency is SEK 221.60
+2.60 (1.19%)
Oct 31, 2025, 12:59 PM CET
Bonesupport Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 219.00 | 223.00 | 218.80 | 221.60 | 221.60 | 1.19% | 149,021 |
| Oct 30, 2025 | 224.20 | 224.20 | 218.80 | 219.00 | 219.00 | -2.58% | 568,959 |
| Oct 29, 2025 | 227.40 | 228.00 | 223.00 | 224.80 | 224.80 | -1.32% | 246,925 |
| Oct 28, 2025 | 232.00 | 233.20 | 227.40 | 227.80 | 227.80 | -1.89% | 504,419 |
| Oct 27, 2025 | 234.00 | 238.00 | 230.80 | 232.20 | 232.20 | -1.61% | 319,484 |
| Oct 24, 2025 | 238.60 | 240.20 | 233.40 | 236.00 | 236.00 | -1.01% | 540,264 |
| Oct 23, 2025 | 250.00 | 251.80 | 233.40 | 238.40 | 238.40 | -6.73% | 718,063 |
| Oct 22, 2025 | 259.00 | 259.00 | 255.00 | 255.60 | 255.60 | -1.62% | 130,958 |
| Oct 21, 2025 | 257.80 | 259.80 | 252.80 | 259.80 | 259.80 | 1.48% | 111,673 |
| Oct 20, 2025 | 257.60 | 260.60 | 252.20 | 256.00 | 256.00 | -0.39% | 151,772 |
| Oct 17, 2025 | 260.00 | 263.60 | 255.40 | 257.00 | 257.00 | -1.76% | 88,726 |
| Oct 16, 2025 | 265.60 | 266.20 | 260.60 | 261.60 | 261.60 | -0.98% | 79,224 |
| Oct 15, 2025 | 264.00 | 266.40 | 261.80 | 264.20 | 264.20 | 0.30% | 141,239 |
| Oct 14, 2025 | 263.00 | 264.00 | 258.20 | 263.40 | 263.40 | -0.23% | 94,426 |
| Oct 13, 2025 | 255.80 | 264.00 | 253.60 | 264.00 | 264.00 | 2.96% | 501,749 |
| Oct 10, 2025 | 263.00 | 266.20 | 256.40 | 256.40 | 256.40 | -2.51% | 207,790 |
| Oct 9, 2025 | 265.00 | 266.40 | 260.60 | 263.00 | 263.00 | -0.60% | 242,029 |
| Oct 8, 2025 | 275.00 | 277.20 | 264.20 | 264.60 | 264.60 | -3.78% | 315,696 |
| Oct 7, 2025 | 303.20 | 303.20 | 258.60 | 275.00 | 275.00 | -9.30% | 1,512,219 |
| Oct 6, 2025 | 302.20 | 303.80 | 299.20 | 303.20 | 303.20 | 0.53% | 105,207 |
| Oct 3, 2025 | 299.00 | 306.80 | 299.00 | 301.60 | 301.60 | 0.87% | 64,724 |
| Oct 2, 2025 | 297.80 | 300.80 | 296.00 | 299.00 | 299.00 | 0.74% | 110,428 |
| Oct 1, 2025 | 290.80 | 299.60 | 290.80 | 296.80 | 296.80 | 1.71% | 120,831 |
| Sep 30, 2025 | 292.40 | 295.00 | 285.60 | 291.80 | 291.80 | -0.27% | 148,957 |
| Sep 29, 2025 | 288.40 | 295.80 | 288.20 | 292.60 | 292.60 | 1.32% | 118,073 |
| Sep 26, 2025 | 284.40 | 291.80 | 280.80 | 288.80 | 288.80 | 0.42% | 126,731 |
| Sep 25, 2025 | 300.60 | 300.80 | 286.60 | 287.60 | 287.60 | -4.20% | 123,445 |
| Sep 24, 2025 | 306.00 | 309.40 | 299.60 | 300.20 | 300.20 | -1.90% | 156,028 |
| 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 |