Bonesupport Holding AB (publ) (STO:BONEX)
Sweden · Delayed Price · Currency is SEK 188.00
-1.40 (-0.74%)
At close: Dec 30, 2025
Bonesupport Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 178.50 | 187.20 | 177.80 | 185.10 | 185.10 | 3.70% | 284,245 |
| Dec 18, 2025 | 177.50 | 179.50 | 175.60 | 178.50 | 178.50 | 0.56% | 260,099 |
| Dec 17, 2025 | 178.50 | 179.60 | 175.60 | 177.50 | 177.50 | -0.78% | 190,151 |
| Dec 16, 2025 | 179.70 | 184.70 | 178.30 | 178.90 | 178.90 | -0.67% | 180,370 |
| Dec 15, 2025 | 181.50 | 181.60 | 178.50 | 180.10 | 180.10 | -0.66% | 164,679 |
| Dec 12, 2025 | 187.40 | 189.20 | 180.80 | 181.30 | 181.30 | -3.41% | 189,078 |
| Dec 11, 2025 | 187.20 | 193.70 | 185.90 | 187.70 | 187.70 | 0.54% | 203,432 |
| Dec 10, 2025 | 183.80 | 190.50 | 182.00 | 186.70 | 186.70 | 1.47% | 226,635 |
| Dec 9, 2025 | 186.00 | 189.00 | 183.40 | 184.00 | 184.00 | -1.29% | 121,666 |
| Dec 8, 2025 | 188.00 | 188.00 | 183.40 | 186.40 | 186.40 | -1.11% | 177,058 |
| 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 |