Bonesupport Holding AB (publ) (STO:BONEX)
Sweden · Delayed Price · Currency is SEK 315.00
-5.40 (-1.69%)
Nov 12, 2026, 5:19 PM CET
Bonesupport Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 321.40 | 325.20 | 311.20 | 315.00 | 315.00 | -1.69% | 118,643 |
| Nov 11, 2026 | 312.20 | 320.40 | 310.80 | 320.40 | 320.40 | 1.91% | 203,406 |
| Nov 10, 2026 | 325.00 | 326.80 | 311.20 | 314.40 | 314.40 | -3.02% | 412,907 |
| Nov 9, 2026 | 320.00 | 325.60 | 318.00 | 324.20 | 324.20 | 1.12% | 261,723 |
| Nov 6, 2026 | 320.00 | 324.00 | 315.00 | 320.60 | 320.60 | -2.02% | 360,277 |
| Nov 5, 2026 | 315.60 | 329.00 | 313.40 | 327.20 | 327.20 | 3.87% | 416,156 |
| Nov 4, 2026 | 313.20 | 315.00 | 308.60 | 315.00 | 315.00 | 1.22% | 270,370 |
| Nov 3, 2026 | 309.40 | 314.00 | 305.60 | 311.20 | 311.20 | - | 282,667 |
| Nov 2, 2026 | 316.80 | 320.00 | 308.80 | 311.20 | 311.20 | -4.25% | 314,836 |
| Oct 30, 2026 | 322.80 | 330.20 | 320.80 | 325.00 | 325.00 | 1.31% | 247,354 |
| Oct 29, 2026 | 317.60 | 320.80 | 313.40 | 320.80 | 320.80 | 0.63% | 339,701 |
| Oct 28, 2026 | 322.00 | 325.60 | 317.40 | 318.80 | 318.80 | -1.30% | 434,013 |
| Oct 27, 2026 | 338.40 | 338.40 | 320.80 | 323.00 | 323.00 | -4.72% | 584,937 |
| Oct 26, 2026 | 332.40 | 340.20 | 328.40 | 339.00 | 339.00 | 1.92% | 805,778 |
| Oct 23, 2026 | 317.00 | 332.60 | 311.80 | 332.60 | 332.60 | 4.00% | 991,577 |
| 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% | 426,407 |
| 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 |