Bonesupport Holding AB (publ) (STO:BONEX)
Sweden
· Delayed Price · Currency is SEK 193.50
-3.50 (-1.78%)
Mar 9, 2026, 5:29 PM CET
Bonesupport Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 191.90 | 197.00 | 190.00 | 192.90 | - | -2.08% | 162,309 |
| Mar 6, 2026 | 203.20 | 208.80 | 195.80 | 197.00 | 197.00 | -2.38% | 443,419 |
| Mar 5, 2026 | 204.80 | 205.40 | 199.70 | 201.80 | 201.80 | -1.08% | 305,872 |
| Mar 4, 2026 | 195.00 | 204.00 | 195.00 | 204.00 | 204.00 | 5.15% | 368,118 |
| Mar 3, 2026 | 196.00 | 196.00 | 189.00 | 194.00 | 194.00 | -1.62% | 225,616 |
| Mar 2, 2026 | 197.00 | 202.00 | 191.10 | 197.20 | 197.20 | -2.57% | 537,472 |
| Feb 27, 2026 | 195.40 | 205.00 | 192.00 | 202.40 | 202.40 | 3.74% | 460,852 |
| Feb 26, 2026 | 198.20 | 199.70 | 189.00 | 195.10 | 195.10 | -1.22% | 434,481 |
| Feb 25, 2026 | 188.40 | 211.80 | 180.00 | 197.50 | 197.50 | 5.39% | 1,066,421 |
| Feb 24, 2026 | 188.60 | 193.50 | 165.00 | 187.40 | 187.40 | 3.65% | 900,468 |
| Feb 23, 2026 | 181.80 | 183.10 | 176.10 | 180.80 | 180.80 | -1.26% | 279,471 |
| Feb 20, 2026 | 186.10 | 187.50 | 181.60 | 183.10 | 183.10 | -0.49% | 290,725 |
| Feb 19, 2026 | 177.50 | 193.20 | 177.50 | 184.00 | 184.00 | 3.90% | 484,161 |
| Feb 18, 2026 | 174.80 | 177.70 | 172.60 | 177.10 | 177.10 | 0.85% | 92,030 |
| Feb 17, 2026 | 177.50 | 177.50 | 171.00 | 175.60 | 175.60 | -0.40% | 159,436 |
| Feb 16, 2026 | 183.50 | 183.50 | 175.90 | 176.30 | 176.30 | -2.49% | 156,081 |
| Feb 13, 2026 | 172.00 | 181.80 | 170.70 | 180.80 | 180.80 | 6.79% | 248,587 |
| Feb 12, 2026 | 167.90 | 172.50 | 166.20 | 169.30 | 169.30 | 0.83% | 161,059 |
| Feb 11, 2026 | 177.30 | 177.30 | 167.90 | 167.90 | 167.90 | -6.15% | 286,733 |
| Feb 10, 2026 | 175.00 | 180.10 | 174.30 | 178.90 | 178.90 | 2.64% | 118,582 |
| Feb 9, 2026 | 172.00 | 177.30 | 172.00 | 174.30 | 174.30 | 1.63% | 146,182 |
| Feb 6, 2026 | 172.20 | 172.20 | 168.50 | 171.50 | 171.50 | -1.32% | 195,087 |
| Feb 5, 2026 | 180.50 | 180.50 | 172.70 | 173.80 | 173.80 | -4.40% | 215,634 |
| Feb 4, 2026 | 178.20 | 183.00 | 176.00 | 181.80 | 181.80 | 1.56% | 219,104 |
| Feb 3, 2026 | 186.00 | 186.20 | 179.00 | 179.00 | 179.00 | -3.24% | 184,396 |
| Feb 2, 2026 | 182.50 | 188.40 | 180.50 | 185.00 | 185.00 | - | 202,322 |
| Jan 30, 2026 | 186.70 | 187.00 | 182.40 | 185.00 | 185.00 | -1.02% | 218,727 |
| Jan 29, 2026 | 185.00 | 190.80 | 180.00 | 186.90 | 186.90 | 0.92% | 239,941 |
| Jan 28, 2026 | 188.20 | 188.20 | 180.00 | 185.20 | 185.20 | -2.53% | 304,532 |
| Jan 27, 2026 | 192.80 | 195.20 | 188.60 | 190.00 | 190.00 | -1.14% | 152,000 |
| Jan 26, 2026 | 193.00 | 193.60 | 189.50 | 192.20 | 192.20 | -1.13% | 229,490 |
| Jan 23, 2026 | 201.80 | 203.80 | 194.10 | 194.40 | 194.40 | -3.28% | 186,644 |
| Jan 22, 2026 | 197.40 | 202.80 | 196.50 | 201.00 | 201.00 | 3.40% | 209,313 |
| Jan 21, 2026 | 200.00 | 200.00 | 188.80 | 194.40 | 194.40 | -2.90% | 424,007 |
| Jan 20, 2026 | 199.30 | 202.00 | 193.20 | 200.20 | 200.20 | -0.20% | 293,004 |
| Jan 19, 2026 | 204.00 | 206.00 | 197.50 | 200.60 | 200.60 | -4.93% | 358,737 |
| Jan 16, 2026 | 224.20 | 225.00 | 210.20 | 211.00 | 211.00 | -5.30% | 422,815 |
| Jan 15, 2026 | 216.40 | 227.60 | 216.40 | 222.80 | 222.80 | 5.49% | 641,456 |
| Jan 14, 2026 | 206.00 | 218.80 | 204.80 | 211.20 | 211.20 | 17.86% | 1,296,671 |
| Jan 13, 2026 | 182.20 | 184.00 | 178.00 | 179.20 | 179.20 | -1.32% | 170,527 |
| Jan 12, 2026 | 184.20 | 185.70 | 180.90 | 181.60 | 181.60 | -1.73% | 129,602 |
| Jan 9, 2026 | 188.40 | 189.00 | 183.50 | 184.80 | 184.80 | -1.91% | 199,555 |
| Jan 8, 2026 | 182.50 | 191.70 | 182.50 | 188.40 | 188.40 | 2.56% | 323,104 |
| Jan 7, 2026 | 182.70 | 184.20 | 180.00 | 183.70 | 183.70 | 0.55% | 231,128 |
| Jan 5, 2026 | 178.10 | 183.90 | 177.20 | 182.70 | 182.70 | 2.64% | 422,617 |
| Jan 2, 2026 | 187.50 | 188.40 | 177.50 | 178.00 | 178.00 | -5.32% | 265,005 |
| Dec 30, 2025 | 188.40 | 189.30 | 185.20 | 188.00 | 188.00 | -0.74% | 175,171 |
| Dec 29, 2025 | 182.70 | 191.20 | 182.70 | 189.40 | 189.40 | 4.47% | 214,728 |
| Dec 23, 2025 | 184.00 | 185.30 | 180.40 | 181.30 | 181.30 | -1.68% | 150,309 |
| Dec 22, 2025 | 184.90 | 185.20 | 181.60 | 184.40 | 184.40 | -0.38% | 117,075 |
| Dec 19, 2025 | 178.50 | 187.20 | 177.80 | 185.10 | 185.10 | 3.70% | 284,245 |
| Dec 18, 2025 | 177.50 | 179.50 | 175.60 | 178.50 | 178.50 | 0.56% | 260,099 |
| Dec 17, 2025 | 178.50 | 179.60 | 175.60 | 177.50 | 177.50 | -0.78% | 190,151 |
| Dec 16, 2025 | 179.70 | 184.70 | 178.30 | 178.90 | 178.90 | -0.67% | 180,370 |
| Dec 15, 2025 | 181.50 | 181.60 | 178.50 | 180.10 | 180.10 | -0.66% | 164,679 |
| Dec 12, 2025 | 187.40 | 189.20 | 180.80 | 181.30 | 181.30 | -3.41% | 189,078 |
| Dec 11, 2025 | 187.20 | 193.70 | 185.90 | 187.70 | 187.70 | 0.54% | 203,432 |
| Dec 10, 2025 | 183.80 | 190.50 | 182.00 | 186.70 | 186.70 | 1.47% | 226,635 |
| Dec 9, 2025 | 186.00 | 189.00 | 183.40 | 184.00 | 184.00 | -1.29% | 121,666 |
| Dec 8, 2025 | 188.00 | 188.00 | 183.40 | 186.40 | 186.40 | -1.11% | 177,058 |
| Dec 5, 2025 | 183.90 | 189.10 | 183.90 | 188.50 | 188.50 | 2.56% | 342,276 |
| Dec 4, 2025 | 188.00 | 189.00 | 182.40 | 183.80 | 183.80 | -1.82% | 177,690 |
| Dec 3, 2025 | 186.70 | 189.20 | 185.80 | 187.20 | 187.20 | 0.38% | 154,557 |
| Dec 2, 2025 | 189.30 | 192.00 | 185.10 | 186.50 | 186.50 | -2.86% | 272,263 |
| Dec 1, 2025 | 201.80 | 202.20 | 188.70 | 192.00 | 192.00 | -4.86% | 289,190 |
| Nov 28, 2025 | 201.80 | 202.80 | 198.40 | 201.80 | 201.80 | - | 417,152 |
| Nov 27, 2025 | 194.50 | 203.20 | 193.50 | 201.80 | 201.80 | 3.91% | 165,617 |
| Nov 26, 2025 | 197.10 | 198.60 | 194.00 | 194.20 | 194.20 | -0.36% | 152,226 |
| Nov 25, 2025 | 192.00 | 196.80 | 189.50 | 194.90 | 194.90 | 1.56% | 179,246 |
| Nov 24, 2025 | 194.30 | 196.00 | 188.00 | 191.90 | 191.90 | 0.26% | 299,973 |
| Nov 21, 2025 | 195.70 | 197.10 | 190.00 | 191.40 | 191.40 | -3.43% | 394,632 |
| Nov 20, 2025 | 199.90 | 200.60 | 193.70 | 198.20 | 198.20 | 0.51% | 273,999 |
| Nov 19, 2025 | 199.10 | 206.80 | 187.60 | 197.20 | 197.20 | -0.95% | 531,898 |
| Nov 18, 2025 | 199.20 | 201.40 | 196.60 | 199.10 | 199.10 | -1.44% | 173,061 |
| Nov 17, 2025 | 207.20 | 208.60 | 202.00 | 202.00 | 202.00 | -2.60% | 145,860 |
| Nov 14, 2025 | 206.40 | 209.80 | 204.40 | 207.40 | 207.40 | 0.58% | 556,820 |
| Nov 13, 2025 | 212.60 | 212.80 | 205.00 | 206.20 | 206.20 | -2.55% | 183,805 |
| Nov 12, 2025 | 207.40 | 213.00 | 206.00 | 211.60 | 211.60 | 1.93% | 219,015 |
| Nov 11, 2025 | 206.40 | 214.20 | 206.00 | 207.60 | 207.60 | 0.58% | 238,613 |
| Nov 10, 2025 | 202.60 | 208.60 | 200.80 | 206.40 | 206.40 | 3.82% | 509,243 |
| Nov 7, 2025 | 201.00 | 205.20 | 194.50 | 198.80 | 198.80 | 2.53% | 817,975 |
| Nov 6, 2025 | 198.20 | 200.00 | 192.20 | 193.90 | 193.90 | -2.51% | 366,665 |
| Nov 5, 2025 | 207.80 | 207.80 | 197.80 | 198.90 | 198.90 | -4.65% | 451,562 |
| Nov 4, 2025 | 209.60 | 212.80 | 207.20 | 208.60 | 208.60 | -1.23% | 227,422 |
| Nov 3, 2025 | 222.00 | 222.60 | 211.20 | 211.20 | 211.20 | -4.69% | 237,802 |
| Oct 31, 2025 | 219.00 | 223.00 | 218.80 | 221.60 | 221.60 | 1.19% | 149,356 |
| Oct 30, 2025 | 224.20 | 224.20 | 218.80 | 219.00 | 219.00 | -2.58% | 568,959 |
| Oct 29, 2025 | 227.40 | 228.00 | 223.00 | 224.80 | 224.80 | -1.32% | 246,925 |
| Oct 28, 2025 | 232.00 | 233.20 | 227.40 | 227.80 | 227.80 | -1.89% | 504,419 |
| Oct 27, 2025 | 234.00 | 238.00 | 230.80 | 232.20 | 232.20 | -1.61% | 319,484 |
| Oct 24, 2025 | 238.60 | 240.20 | 233.40 | 236.00 | 236.00 | -1.01% | 540,264 |
| Oct 23, 2025 | 250.00 | 251.80 | 233.40 | 238.40 | 238.40 | -6.73% | 718,063 |
| Oct 22, 2025 | 259.00 | 259.00 | 255.00 | 255.60 | 255.60 | -1.62% | 130,958 |
| Oct 21, 2025 | 257.80 | 259.80 | 252.80 | 259.80 | 259.80 | 1.48% | 111,673 |
| Oct 20, 2025 | 257.60 | 260.60 | 252.20 | 256.00 | 256.00 | -0.39% | 151,772 |
| Oct 17, 2025 | 260.00 | 263.60 | 255.40 | 257.00 | 257.00 | -1.76% | 88,726 |
| Oct 16, 2025 | 265.60 | 266.20 | 260.60 | 261.60 | 261.60 | -0.98% | 79,224 |
| Oct 15, 2025 | 264.00 | 266.40 | 261.80 | 264.20 | 264.20 | 0.30% | 141,239 |
| Oct 14, 2025 | 263.00 | 264.00 | 258.20 | 263.40 | 263.40 | -0.23% | 94,426 |
| Oct 13, 2025 | 255.80 | 264.00 | 253.60 | 264.00 | 264.00 | 2.96% | 501,749 |