Bonesupport Holding AB (publ) (STO:BONEX)
Sweden · Delayed Price · Currency is SEK 218.60
-9.40 (-4.12%)
Aug 21, 2026, 5:29 PM CET
Bonesupport Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 226.40 | 230.00 | 222.60 | 224.40 | 224.40 | -0.80% | 120,396 |
| Aug 12, 2026 | 226.60 | 228.40 | 224.80 | 226.20 | 226.20 | 0.44% | 93,773 |
| Aug 11, 2026 | 221.40 | 234.60 | 220.20 | 225.20 | 225.20 | 1.72% | 261,126 |
| Aug 10, 2026 | 224.00 | 224.00 | 218.40 | 221.40 | 221.40 | -0.98% | 84,626 |
| Aug 7, 2026 | 220.00 | 228.80 | 216.80 | 223.60 | 223.60 | 2.01% | 141,573 |
| Aug 6, 2026 | 220.80 | 224.60 | 219.20 | 219.20 | 219.20 | -1.44% | 73,374 |
| Aug 5, 2026 | 224.00 | 228.80 | 222.00 | 222.40 | 222.40 | -0.09% | 127,988 |
| Aug 4, 2026 | 229.00 | 236.20 | 222.60 | 222.60 | 222.60 | -2.79% | 222,405 |
| Aug 3, 2026 | 225.60 | 234.20 | 223.00 | 229.00 | 229.00 | 4.00% | 476,294 |
| Jul 31, 2026 | 220.20 | 227.20 | 218.60 | 220.20 | 220.20 | - | 128,024 |
| Jul 30, 2026 | 221.80 | 228.00 | 220.00 | 220.20 | 220.20 | -0.36% | 203,232 |
| Jul 29, 2026 | 217.20 | 223.00 | 214.40 | 221.00 | 221.00 | 2.89% | 109,817 |
| Jul 28, 2026 | 205.20 | 216.80 | 202.00 | 214.80 | 214.80 | 4.68% | 168,226 |
| Jul 27, 2026 | 204.80 | 208.80 | 204.80 | 205.20 | 205.20 | 0.69% | 108,962 |
| Jul 24, 2026 | 202.60 | 205.00 | 200.80 | 203.80 | 203.80 | 0.99% | 102,356 |
| Jul 23, 2026 | 207.00 | 208.00 | 200.80 | 201.80 | 201.80 | -3.26% | 126,116 |
| Jul 22, 2026 | 201.20 | 210.80 | 198.40 | 208.60 | 208.60 | 3.27% | 222,722 |
| Jul 21, 2026 | 199.30 | 203.60 | 194.00 | 202.00 | 202.00 | 1.41% | 181,280 |
| Jul 20, 2026 | 201.40 | 201.40 | 193.00 | 199.20 | 199.20 | -0.35% | 370,281 |
| Jul 17, 2026 | 205.00 | 205.20 | 195.90 | 199.90 | 199.90 | -3.24% | 502,457 |
| Jul 16, 2026 | 209.40 | 210.60 | 191.00 | 206.60 | 206.60 | -5.83% | 1,059,484 |
| Jul 15, 2026 | 231.40 | 232.20 | 218.20 | 219.40 | 219.40 | -5.19% | 273,110 |
| Jul 14, 2026 | 236.00 | 236.60 | 230.20 | 231.40 | 231.40 | -2.12% | 106,325 |
| Jul 13, 2026 | 238.60 | 238.80 | 234.00 | 236.40 | 236.40 | -0.92% | 84,430 |
| Jul 10, 2026 | 240.80 | 244.80 | 236.80 | 238.60 | 238.60 | -0.58% | 129,717 |
| Jul 9, 2026 | 227.80 | 241.60 | 226.40 | 240.00 | 240.00 | 7.14% | 232,423 |
| Jul 8, 2026 | 231.00 | 232.60 | 223.60 | 224.00 | 224.00 | -3.70% | 92,971 |
| Jul 7, 2026 | 234.20 | 237.00 | 231.80 | 232.60 | 232.60 | -0.77% | 86,199 |
| Jul 6, 2026 | 224.60 | 234.60 | 224.20 | 234.40 | 234.40 | 4.36% | 143,932 |
| Jul 3, 2026 | 220.00 | 226.20 | 219.40 | 224.60 | 224.60 | 2.74% | 118,732 |
| Jul 2, 2026 | 210.00 | 220.40 | 208.40 | 218.60 | 218.60 | 4.10% | 113,429 |
| Jul 1, 2026 | 211.80 | 211.80 | 204.80 | 210.00 | 210.00 | -0.66% | 111,006 |
| Jun 30, 2026 | 210.80 | 217.20 | 210.40 | 211.40 | 211.40 | 1.05% | 117,919 |
| Jun 29, 2026 | 206.40 | 211.00 | 205.40 | 209.20 | 209.20 | 1.85% | 111,940 |
| Jun 26, 2026 | 206.40 | 207.40 | 202.40 | 205.40 | 205.40 | -0.87% | 96,596 |
| Jun 25, 2026 | 201.20 | 210.80 | 200.00 | 207.20 | 207.20 | 2.68% | 151,782 |
| Jun 24, 2026 | 202.20 | 203.60 | 199.50 | 201.80 | 201.80 | -0.20% | 97,082 |
| Jun 23, 2026 | 202.00 | 205.60 | 194.70 | 202.20 | 202.20 | 0.10% | 236,755 |
| Jun 22, 2026 | 212.00 | 214.20 | 202.00 | 202.00 | 202.00 | -4.08% | 179,037 |
| Jun 18, 2026 | 208.80 | 212.20 | 208.00 | 210.60 | 210.60 | 1.15% | 280,538 |
| Jun 17, 2026 | 219.20 | 221.40 | 205.20 | 208.20 | 208.20 | -4.58% | 339,764 |
| Jun 16, 2026 | 222.00 | 224.40 | 216.60 | 218.20 | 218.20 | -0.73% | 166,589 |
| Jun 15, 2026 | 230.00 | 231.20 | 219.80 | 219.80 | 219.80 | -3.34% | 196,796 |
| Jun 12, 2026 | 228.60 | 234.40 | 225.20 | 227.40 | 227.40 | 0.53% | 204,259 |