Bonesupport Holding AB (publ) (STO:BONEX)
Sweden · Delayed Price · Currency is SEK 231.60
-3.80 (-1.61%)
May 28, 2026, 5:29 PM CET
Bonesupport Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 233.40 | 236.00 | 227.60 | 231.60 | 231.60 | -1.61% | 238,479 |
| May 27, 2026 | 237.40 | 245.80 | 233.40 | 235.40 | 235.40 | -0.25% | 555,324 |
| May 26, 2026 | 265.00 | 266.00 | 226.00 | 236.00 | 236.00 | -10.33% | 1,852,803 |
| May 25, 2026 | 260.00 | 264.40 | 257.00 | 263.20 | 263.20 | 2.49% | 149,608 |
| May 22, 2026 | 262.00 | 266.80 | 256.20 | 256.80 | 256.80 | -1.53% | 158,460 |
| May 21, 2026 | 259.40 | 266.00 | 257.20 | 260.80 | 260.80 | 0.85% | 198,596 |
| May 20, 2026 | 248.20 | 260.20 | 246.00 | 258.60 | 258.60 | 3.94% | 151,438 |
| May 19, 2026 | 243.20 | 251.80 | 243.20 | 248.80 | 248.80 | 2.81% | 242,695 |
| May 18, 2026 | 240.60 | 245.40 | 235.40 | 242.00 | 242.00 | -0.33% | 103,669 |
| May 15, 2026 | 241.20 | 247.00 | 240.20 | 242.80 | 242.80 | 1.34% | 146,794 |
| May 13, 2026 | 238.80 | 242.60 | 235.20 | 239.60 | 239.60 | 0.50% | 165,228 |
| May 12, 2026 | 231.20 | 238.40 | 228.40 | 238.40 | 238.40 | 2.23% | 241,624 |
| May 11, 2026 | 230.80 | 236.80 | 230.80 | 233.20 | 233.20 | 2.01% | 178,063 |
| May 8, 2026 | 229.80 | 231.00 | 227.00 | 228.60 | 228.60 | -0.52% | 135,029 |
| May 7, 2026 | 233.00 | 235.40 | 229.80 | 229.80 | 229.80 | -0.26% | 129,133 |
| May 6, 2026 | 225.00 | 236.80 | 223.80 | 230.40 | 230.40 | 3.23% | 233,275 |
| May 5, 2026 | 225.80 | 228.20 | 219.20 | 223.20 | 223.20 | -1.15% | 195,203 |
| May 4, 2026 | 224.00 | 232.00 | 222.80 | 225.80 | 225.80 | 2.36% | 272,270 |
| Apr 30, 2026 | 209.60 | 221.60 | 208.40 | 220.60 | 220.60 | 3.86% | 246,731 |
| Apr 29, 2026 | 217.20 | 217.40 | 211.40 | 212.40 | 212.40 | -2.30% | 331,884 |
| Apr 28, 2026 | 225.80 | 225.80 | 216.20 | 217.40 | 217.40 | -3.98% | 360,765 |
| Apr 27, 2026 | 235.20 | 238.20 | 223.40 | 226.40 | 226.40 | -4.07% | 302,781 |
| Apr 24, 2026 | 241.60 | 242.00 | 233.80 | 236.00 | 236.00 | -3.44% | 283,079 |
| Apr 23, 2026 | 252.20 | 252.20 | 240.60 | 244.40 | 244.40 | -3.78% | 437,539 |
| Apr 22, 2026 | 247.20 | 264.80 | 245.00 | 254.00 | 254.00 | -1.17% | 638,379 |
| Apr 21, 2026 | 264.80 | 266.40 | 255.40 | 257.00 | 257.00 | -2.50% | 295,427 |
| Apr 20, 2026 | 268.00 | 270.20 | 263.60 | 263.60 | 263.60 | -2.01% | 277,428 |
| Apr 17, 2026 | 268.00 | 273.20 | 258.00 | 269.00 | 269.00 | 0.37% | 373,770 |
| Apr 16, 2026 | 265.00 | 273.00 | 263.80 | 268.00 | 268.00 | 3.63% | 373,004 |
| Apr 15, 2026 | 258.20 | 263.40 | 256.00 | 258.60 | 258.60 | 1.41% | 275,172 |
| Apr 14, 2026 | 237.60 | 259.80 | 235.40 | 255.00 | 255.00 | 8.05% | 502,442 |
| Apr 13, 2026 | 226.20 | 236.80 | 224.60 | 236.00 | 236.00 | 2.70% | 222,727 |
| Apr 10, 2026 | 230.80 | 233.80 | 227.40 | 229.80 | 229.80 | 0.26% | 230,700 |
| Apr 9, 2026 | 229.00 | 231.00 | 224.20 | 229.20 | 229.20 | -0.09% | 227,986 |
| Apr 8, 2026 | 228.80 | 229.40 | 219.80 | 229.40 | 229.40 | 6.70% | 655,254 |
| Apr 7, 2026 | 218.00 | 222.40 | 213.80 | 215.00 | 215.00 | 0.37% | 304,259 |
| Apr 2, 2026 | 215.00 | 216.00 | 210.60 | 214.20 | 214.20 | -2.28% | 193,940 |
| Apr 1, 2026 | 204.00 | 220.60 | 203.20 | 219.20 | 219.20 | 12.47% | 657,342 |
| Mar 31, 2026 | 187.50 | 196.20 | 184.00 | 194.90 | 194.90 | 3.95% | 319,964 |
| Mar 30, 2026 | 185.20 | 188.70 | 179.30 | 187.50 | 187.50 | 0.64% | 238,093 |
| Mar 27, 2026 | 190.20 | 193.50 | 182.20 | 186.30 | 186.30 | -1.01% | 419,203 |
| Mar 26, 2026 | 179.20 | 191.40 | 177.10 | 188.20 | 188.20 | 4.85% | 411,179 |
| Mar 25, 2026 | 180.90 | 186.00 | 179.30 | 179.50 | 179.50 | 0.34% | 251,731 |
| Mar 24, 2026 | 178.50 | 183.70 | 173.80 | 178.90 | 178.90 | 0.22% | 180,668 |
| Mar 23, 2026 | 170.00 | 182.00 | 167.60 | 178.50 | 178.50 | 1.19% | 275,961 |
| Mar 20, 2026 | 182.00 | 182.00 | 176.30 | 176.40 | 176.40 | -1.40% | 262,801 |
| Mar 19, 2026 | 181.70 | 183.20 | 177.50 | 178.90 | 178.90 | -2.82% | 188,970 |
| Mar 18, 2026 | 191.50 | 194.80 | 184.10 | 184.10 | 184.10 | -3.11% | 260,665 |
| Mar 17, 2026 | 197.50 | 197.50 | 185.50 | 190.00 | 190.00 | -4.04% | 415,165 |
| Mar 16, 2026 | 197.00 | 198.80 | 190.90 | 198.00 | 198.00 | 0.97% | 300,990 |