Bonesupport Holding AB (publ) (STO:BONEX)
Sweden · Delayed Price · Currency is SEK 193.50
-3.50 (-1.78%)
At close: Mar 9, 2026
Bonesupport Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 191.90 | 197.00 | 190.00 | 193.50 | 193.50 | -1.78% | 207,350 |
| Mar 6, 2026 | 203.20 | 208.80 | 195.80 | 197.00 | 197.00 | -2.38% | 443,419 |
| Mar 5, 2026 | 204.80 | 205.40 | 199.70 | 201.80 | 201.80 | -1.08% | 305,872 |
| Mar 4, 2026 | 195.00 | 204.00 | 195.00 | 204.00 | 204.00 | 5.15% | 368,118 |
| Mar 3, 2026 | 196.00 | 196.00 | 189.00 | 194.00 | 194.00 | -1.62% | 225,616 |
| Mar 2, 2026 | 197.00 | 202.00 | 191.10 | 197.20 | 197.20 | -2.57% | 537,472 |
| Feb 27, 2026 | 195.40 | 205.00 | 192.00 | 202.40 | 202.40 | 3.74% | 460,852 |
| Feb 26, 2026 | 198.20 | 199.70 | 189.00 | 195.10 | 195.10 | -1.22% | 434,481 |
| Feb 25, 2026 | 188.40 | 211.80 | 180.00 | 197.50 | 197.50 | 5.39% | 1,066,421 |
| Feb 24, 2026 | 188.60 | 193.50 | 165.00 | 187.40 | 187.40 | 3.65% | 900,468 |
| Feb 23, 2026 | 181.80 | 183.10 | 176.10 | 180.80 | 180.80 | -1.26% | 279,471 |
| Feb 20, 2026 | 186.10 | 187.50 | 181.60 | 183.10 | 183.10 | -0.49% | 290,725 |
| Feb 19, 2026 | 177.50 | 193.20 | 177.50 | 184.00 | 184.00 | 3.90% | 484,161 |
| Feb 18, 2026 | 174.80 | 177.70 | 172.60 | 177.10 | 177.10 | 0.85% | 92,030 |
| Feb 17, 2026 | 177.50 | 177.50 | 171.00 | 175.60 | 175.60 | -0.40% | 159,436 |
| Feb 16, 2026 | 183.50 | 183.50 | 175.90 | 176.30 | 176.30 | -2.49% | 156,081 |
| Feb 13, 2026 | 172.00 | 181.80 | 170.70 | 180.80 | 180.80 | 6.79% | 248,587 |
| Feb 12, 2026 | 167.90 | 172.50 | 166.20 | 169.30 | 169.30 | 0.83% | 161,059 |
| Feb 11, 2026 | 177.30 | 177.30 | 167.90 | 167.90 | 167.90 | -6.15% | 286,733 |
| Feb 10, 2026 | 175.00 | 180.10 | 174.30 | 178.90 | 178.90 | 2.64% | 118,582 |
| Feb 9, 2026 | 172.00 | 177.30 | 172.00 | 174.30 | 174.30 | 1.63% | 146,182 |
| Feb 6, 2026 | 172.20 | 172.20 | 168.50 | 171.50 | 171.50 | -1.32% | 195,087 |
| Feb 5, 2026 | 180.50 | 180.50 | 172.70 | 173.80 | 173.80 | -4.40% | 215,634 |
| Feb 4, 2026 | 178.20 | 183.00 | 176.00 | 181.80 | 181.80 | 1.56% | 219,104 |
| Feb 3, 2026 | 186.00 | 186.20 | 179.00 | 179.00 | 179.00 | -3.24% | 184,396 |
| Feb 2, 2026 | 182.50 | 188.40 | 180.50 | 185.00 | 185.00 | - | 202,322 |
| Jan 30, 2026 | 186.70 | 187.00 | 182.40 | 185.00 | 185.00 | -1.02% | 218,727 |
| Jan 29, 2026 | 185.00 | 190.80 | 180.00 | 186.90 | 186.90 | 0.92% | 239,941 |
| Jan 28, 2026 | 188.20 | 188.20 | 180.00 | 185.20 | 185.20 | -2.53% | 304,532 |
| Jan 27, 2026 | 192.80 | 195.20 | 188.60 | 190.00 | 190.00 | -1.14% | 152,000 |
| Jan 26, 2026 | 193.00 | 193.60 | 189.50 | 192.20 | 192.20 | -1.13% | 229,490 |
| Jan 23, 2026 | 201.80 | 203.80 | 194.10 | 194.40 | 194.40 | -3.28% | 186,644 |
| Jan 22, 2026 | 197.40 | 202.80 | 196.50 | 201.00 | 201.00 | 3.40% | 209,313 |
| Jan 21, 2026 | 200.00 | 200.00 | 188.80 | 194.40 | 194.40 | -2.90% | 424,007 |
| Jan 20, 2026 | 199.30 | 202.00 | 193.20 | 200.20 | 200.20 | -0.20% | 293,004 |
| Jan 19, 2026 | 204.00 | 206.00 | 197.50 | 200.60 | 200.60 | -4.93% | 358,737 |
| Jan 16, 2026 | 224.20 | 225.00 | 210.20 | 211.00 | 211.00 | -5.30% | 422,815 |
| Jan 15, 2026 | 216.40 | 227.60 | 216.40 | 222.80 | 222.80 | 5.49% | 641,456 |
| Jan 14, 2026 | 206.00 | 218.80 | 204.80 | 211.20 | 211.20 | 17.86% | 1,296,671 |
| Jan 13, 2026 | 182.20 | 184.00 | 178.00 | 179.20 | 179.20 | -1.32% | 170,527 |
| Jan 12, 2026 | 184.20 | 185.70 | 180.90 | 181.60 | 181.60 | -1.73% | 129,602 |
| Jan 9, 2026 | 188.40 | 189.00 | 183.50 | 184.80 | 184.80 | -1.91% | 199,555 |
| Jan 8, 2026 | 182.50 | 191.70 | 182.50 | 188.40 | 188.40 | 2.56% | 323,104 |
| Jan 7, 2026 | 182.70 | 184.20 | 180.00 | 183.70 | 183.70 | 0.55% | 231,128 |
| Jan 5, 2026 | 178.10 | 183.90 | 177.20 | 182.70 | 182.70 | 2.64% | 422,617 |
| Jan 2, 2026 | 187.50 | 188.40 | 177.50 | 178.00 | 178.00 | -5.32% | 265,005 |
| Dec 30, 2025 | 188.40 | 189.30 | 185.20 | 188.00 | 188.00 | -0.74% | 175,171 |
| Dec 29, 2025 | 182.70 | 191.20 | 182.70 | 189.40 | 189.40 | 4.47% | 214,728 |
| Dec 23, 2025 | 184.00 | 185.30 | 180.40 | 181.30 | 181.30 | -1.68% | 150,309 |
| Dec 22, 2025 | 184.90 | 185.20 | 181.60 | 184.40 | 184.40 | -0.38% | 117,075 |