Bonesupport Holding AB (publ) (STO:BONEX)
Sweden · Delayed Price · Currency is SEK 218.20
-8.20 (-3.62%)
Sep 11, 2026, 5:29 PM CET
Bonesupport Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |