Bonesupport Holding AB (publ) (STO:BONEX)
Sweden · Delayed Price · Currency is SEK 319.80
+62.60 (24.34%)
Oct 22, 2026, 5:29 PM CEST
Bonesupport Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 275.60 | 322.20 | 273.20 | 319.80 | 319.80 | 24.34% | 2,489,567 |
| Oct 21, 2026 | 254.80 | 257.20 | 246.00 | 257.20 | 257.20 | 1.26% | 414,419 |
| Oct 20, 2026 | 249.40 | 254.80 | 248.20 | 254.00 | 254.00 | 1.44% | 382,829 |
| Oct 19, 2026 | 253.00 | 253.80 | 246.60 | 250.40 | 250.40 | -1.03% | 299,631 |
| Oct 16, 2026 | 258.40 | 261.00 | 251.80 | 253.00 | 253.00 | -1.25% | 334,275 |
| Oct 15, 2026 | 253.00 | 258.80 | 248.60 | 256.20 | 256.20 | 1.10% | 175,044 |
| Oct 14, 2026 | 249.80 | 256.40 | 247.40 | 253.40 | 253.40 | 1.69% | 203,086 |
| Oct 13, 2026 | 243.60 | 258.00 | 243.60 | 249.20 | 249.20 | 2.72% | 511,801 |
| Oct 12, 2026 | 239.20 | 243.60 | 238.20 | 242.60 | 242.60 | 2.28% | 232,629 |
| Oct 9, 2026 | 232.40 | 239.40 | 231.80 | 237.20 | 237.20 | 3.04% | 286,951 |
| Oct 8, 2026 | 220.60 | 230.20 | 218.60 | 230.20 | 230.20 | 3.60% | 325,779 |
| Oct 7, 2026 | 227.00 | 228.80 | 219.80 | 222.20 | 222.20 | -2.20% | 307,338 |
| Oct 6, 2026 | 230.60 | 238.00 | 223.60 | 227.20 | 227.20 | -1.47% | 388,702 |
| Oct 5, 2026 | 224.60 | 235.00 | 224.00 | 230.60 | 230.60 | 3.59% | 317,608 |
| Oct 2, 2026 | 226.00 | 226.40 | 221.40 | 222.60 | 222.60 | -1.50% | 212,978 |
| Oct 1, 2026 | 227.80 | 233.80 | 225.20 | 226.00 | 226.00 | -0.70% | 705,856 |
| Sep 30, 2026 | 232.00 | 239.00 | 227.20 | 227.60 | 227.60 | -1.98% | 270,144 |
| Sep 29, 2026 | 227.40 | 234.40 | 227.40 | 232.20 | 232.20 | 2.20% | 299,191 |
| Sep 28, 2026 | 215.00 | 229.00 | 215.00 | 227.20 | 227.20 | 5.67% | 516,043 |
| Sep 25, 2026 | 212.40 | 215.40 | 210.40 | 215.00 | 215.00 | 1.42% | 188,135 |
| Sep 24, 2026 | 214.00 | 215.40 | 211.00 | 212.00 | 212.00 | -0.75% | 167,646 |
| Sep 23, 2026 | 213.60 | 216.60 | 211.60 | 213.60 | 213.60 | -0.28% | 222,944 |
| Sep 22, 2026 | 217.60 | 221.80 | 211.60 | 214.20 | 214.20 | -1.29% | 344,135 |
| Sep 21, 2026 | 212.60 | 217.60 | 208.00 | 217.00 | 217.00 | 3.24% | 401,917 |
| Sep 18, 2026 | 221.00 | 225.00 | 205.80 | 210.20 | 210.20 | -4.80% | 782,324 |
| Sep 17, 2026 | 225.00 | 231.40 | 219.20 | 220.80 | 220.80 | 1.01% | 450,462 |
| Sep 16, 2026 | 217.40 | 221.80 | 216.20 | 218.60 | 218.60 | 0.92% | 184,235 |
| Sep 15, 2026 | 217.60 | 222.60 | 213.40 | 216.60 | 216.60 | -2.26% | 446,763 |
| Sep 14, 2026 | 218.20 | 226.60 | 217.20 | 221.60 | 221.60 | 1.56% | 146,720 |
| Sep 11, 2026 | 226.80 | 227.60 | 216.40 | 218.20 | 218.20 | -3.62% | 351,200 |
| Sep 10, 2026 | 227.80 | 228.80 | 224.20 | 226.40 | 226.40 | 0.27% | 159,791 |
| Sep 9, 2026 | 224.40 | 227.00 | 220.00 | 225.80 | 225.80 | 1.35% | 225,006 |
| Sep 8, 2026 | 227.20 | 231.80 | 220.40 | 222.80 | 222.80 | -1.85% | 326,618 |
| Sep 7, 2026 | 227.20 | 232.80 | 225.40 | 227.00 | 227.00 | -0.44% | 213,252 |
| Sep 4, 2026 | 228.00 | 233.00 | 227.20 | 228.00 | 228.00 | 0.09% | 147,883 |
| Sep 3, 2026 | 228.60 | 238.00 | 227.20 | 227.80 | 227.80 | -0.18% | 281,223 |
| Sep 2, 2026 | 227.20 | 230.60 | 225.40 | 228.20 | 228.20 | - | 249,636 |
| Sep 1, 2026 | 219.60 | 230.60 | 217.00 | 228.20 | 228.20 | 4.39% | 420,630 |
| Aug 31, 2026 | 228.00 | 228.00 | 218.60 | 218.60 | 218.60 | -4.37% | 212,125 |
| Aug 28, 2026 | 228.00 | 231.00 | 225.80 | 228.60 | 228.60 | 0.35% | 149,720 |
| Aug 27, 2026 | 222.80 | 227.80 | 213.00 | 227.80 | 227.80 | -0.18% | 475,577 |
| Aug 26, 2026 | 224.00 | 233.00 | 222.20 | 228.20 | 228.20 | 1.69% | 305,635 |
| Aug 25, 2026 | 219.20 | 224.40 | 218.00 | 224.40 | 224.40 | 2.37% | 177,149 |
| Aug 24, 2026 | 219.60 | 221.60 | 214.80 | 219.20 | 219.20 | 0.27% | 191,721 |
| Aug 21, 2026 | 227.60 | 227.60 | 204.00 | 218.60 | 218.60 | -4.12% | 1,040,643 |
| Aug 20, 2026 | 228.00 | 229.60 | 225.00 | 228.00 | 228.00 | 0.80% | 99,531 |
| Aug 19, 2026 | 223.00 | 229.40 | 220.00 | 226.20 | 226.20 | 1.16% | 122,212 |
| Aug 18, 2026 | 222.20 | 230.00 | 221.00 | 223.60 | 223.60 | - | 192,889 |
| Aug 17, 2026 | 223.60 | 223.60 | 218.80 | 223.60 | 223.60 | - | 104,622 |
| Aug 14, 2026 | 225.00 | 229.20 | 223.60 | 223.60 | 223.60 | -0.36% | 110,086 |