Bonesupport Holding AB (publ) (STO:BONEX)
Sweden · Delayed Price · Currency is SEK 188.50
+4.70 (2.56%)
At close: Dec 5, 2025
Bonesupport Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 183.90 | 189.10 | 183.90 | 188.50 | 188.50 | 2.56% | 342,276 |
| Dec 4, 2025 | 188.00 | 189.00 | 182.40 | 183.80 | 183.80 | -1.82% | 177,690 |
| Dec 3, 2025 | 186.70 | 189.20 | 185.80 | 187.20 | 187.20 | 0.38% | 154,557 |
| Dec 2, 2025 | 189.30 | 192.00 | 185.10 | 186.50 | 186.50 | -2.86% | 272,263 |
| Dec 1, 2025 | 201.80 | 202.20 | 188.70 | 192.00 | 192.00 | -4.86% | 289,190 |
| Nov 28, 2025 | 201.80 | 202.80 | 198.40 | 201.80 | 201.80 | - | 417,152 |
| Nov 27, 2025 | 194.50 | 203.20 | 193.50 | 201.80 | 201.80 | 3.91% | 165,617 |
| Nov 26, 2025 | 197.10 | 198.60 | 194.00 | 194.20 | 194.20 | -0.36% | 152,226 |
| Nov 25, 2025 | 192.00 | 196.80 | 189.50 | 194.90 | 194.90 | 1.56% | 179,246 |
| Nov 24, 2025 | 194.30 | 196.00 | 188.00 | 191.90 | 191.90 | 0.26% | 299,973 |
| Nov 21, 2025 | 195.70 | 197.10 | 190.00 | 191.40 | 191.40 | -3.43% | 394,632 |
| Nov 20, 2025 | 199.90 | 200.60 | 193.70 | 198.20 | 198.20 | 0.51% | 273,999 |
| Nov 19, 2025 | 199.10 | 206.80 | 187.60 | 197.20 | 197.20 | -0.95% | 531,898 |
| Nov 18, 2025 | 199.20 | 201.40 | 196.60 | 199.10 | 199.10 | -1.44% | 173,061 |
| Nov 17, 2025 | 207.20 | 208.60 | 202.00 | 202.00 | 202.00 | -2.60% | 145,860 |
| Nov 14, 2025 | 206.40 | 209.80 | 204.40 | 207.40 | 207.40 | 0.58% | 556,820 |
| Nov 13, 2025 | 212.60 | 212.80 | 205.00 | 206.20 | 206.20 | -2.55% | 183,805 |
| Nov 12, 2025 | 207.40 | 213.00 | 206.00 | 211.60 | 211.60 | 1.93% | 219,015 |
| Nov 11, 2025 | 206.40 | 214.20 | 206.00 | 207.60 | 207.60 | 0.58% | 238,613 |
| Nov 10, 2025 | 202.60 | 208.60 | 200.80 | 206.40 | 206.40 | 3.82% | 509,243 |
| Nov 7, 2025 | 201.00 | 205.20 | 194.50 | 198.80 | 198.80 | 2.53% | 817,975 |
| Nov 6, 2025 | 198.20 | 200.00 | 192.20 | 193.90 | 193.90 | -2.51% | 366,665 |
| Nov 5, 2025 | 207.80 | 207.80 | 197.80 | 198.90 | 198.90 | -4.65% | 451,562 |
| Nov 4, 2025 | 209.60 | 212.80 | 207.20 | 208.60 | 208.60 | -1.23% | 227,422 |
| Nov 3, 2025 | 222.00 | 222.60 | 211.20 | 211.20 | 211.20 | -4.69% | 237,802 |
| Oct 31, 2025 | 219.00 | 223.00 | 218.80 | 221.60 | 221.60 | 1.19% | 149,356 |
| 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 |