Bonesupport Holding AB (publ) (STO:BONEX)
Sweden · Delayed Price · Currency is SEK 312.00
-5.20 (-1.64%)
Sep 2, 2025, 5:29 PM CET
Bonesupport Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 311.00 | 318.80 | 303.00 | 318.80 | 318.80 | 2.31% | 163,824 |
| Jul 15, 2025 | 324.00 | 324.00 | 292.40 | 311.60 | 311.60 | 5.06% | 450,319 |
| Jul 14, 2025 | 292.60 | 297.60 | 289.60 | 296.60 | 296.60 | 0.27% | 194,627 |
| Jul 11, 2025 | 299.20 | 299.20 | 294.00 | 295.80 | 295.80 | -1.14% | 220,357 |
| Jul 10, 2025 | 289.40 | 299.20 | 289.40 | 299.20 | 299.20 | 3.46% | 195,137 |
| Jul 9, 2025 | 289.40 | 291.40 | 281.00 | 289.20 | 289.20 | -0.14% | 100,405 |
| Jul 8, 2025 | 286.20 | 290.60 | 284.40 | 289.60 | 289.60 | 1.05% | 193,515 |
| Jul 7, 2025 | 289.60 | 298.80 | 286.20 | 286.60 | 286.60 | -0.90% | 131,521 |
| Jul 4, 2025 | 288.20 | 290.00 | 281.40 | 289.20 | 289.20 | 0.14% | 123,459 |
| Jul 3, 2025 | 287.20 | 290.00 | 284.80 | 288.80 | 288.80 | 0.91% | 185,431 |
| Jul 2, 2025 | 283.80 | 287.80 | 275.60 | 286.20 | 286.20 | 2.95% | 165,849 |
| Jul 1, 2025 | 280.00 | 281.80 | 274.80 | 278.00 | 278.00 | -0.71% | 78,507 |
| Jun 30, 2025 | 290.00 | 290.00 | 279.20 | 280.00 | 280.00 | -1.13% | 127,972 |
| Jun 27, 2025 | 273.80 | 292.20 | 273.80 | 283.20 | 283.20 | 3.66% | 216,489 |
| Jun 26, 2025 | 267.80 | 282.60 | 267.80 | 273.20 | 273.20 | 2.02% | 159,121 |
| Jun 25, 2025 | 267.00 | 270.40 | 266.20 | 267.80 | 267.80 | 0.45% | 76,774 |