Bonesupport Holding AB (publ) (STO:BONEX)
Sweden
· Delayed Price · Currency is SEK 188.50
+4.70 (2.56%)
At close: Dec 5, 2025
Bonesupport Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 263.00 | 266.20 | 256.40 | 256.40 | 256.40 | -2.51% | 207,790 |
| Oct 9, 2025 | 265.00 | 266.40 | 260.60 | 263.00 | 263.00 | -0.60% | 242,029 |
| Oct 8, 2025 | 275.00 | 277.20 | 264.20 | 264.60 | 264.60 | -3.78% | 315,696 |
| Oct 7, 2025 | 303.20 | 303.20 | 258.60 | 275.00 | 275.00 | -9.30% | 1,512,219 |
| Oct 6, 2025 | 302.20 | 303.80 | 299.20 | 303.20 | 303.20 | 0.53% | 105,207 |
| Oct 3, 2025 | 299.00 | 306.80 | 299.00 | 301.60 | 301.60 | 0.87% | 64,724 |
| Oct 2, 2025 | 297.80 | 300.80 | 296.00 | 299.00 | 299.00 | 0.74% | 110,428 |
| Oct 1, 2025 | 290.80 | 299.60 | 290.80 | 296.80 | 296.80 | 1.71% | 120,831 |
| Sep 30, 2025 | 292.40 | 295.00 | 285.60 | 291.80 | 291.80 | -0.27% | 148,957 |
| Sep 29, 2025 | 288.40 | 295.80 | 288.20 | 292.60 | 292.60 | 1.32% | 118,073 |
| Sep 26, 2025 | 284.40 | 291.80 | 280.80 | 288.80 | 288.80 | 0.42% | 126,731 |
| Sep 25, 2025 | 300.60 | 300.80 | 286.60 | 287.60 | 287.60 | -4.20% | 123,445 |
| Sep 24, 2025 | 306.00 | 309.40 | 299.60 | 300.20 | 300.20 | -1.90% | 156,028 |
| Sep 23, 2025 | 310.00 | 312.60 | 302.00 | 306.00 | 306.00 | 3.52% | 204,839 |
| Sep 22, 2025 | 310.00 | 310.00 | 295.60 | 295.60 | 295.60 | -4.40% | 102,804 |
| Sep 19, 2025 | 305.80 | 311.60 | 305.40 | 309.20 | 309.20 | 1.38% | 122,376 |
| Sep 18, 2025 | 300.00 | 307.60 | 300.00 | 305.00 | 305.00 | 2.07% | 77,400 |
| Sep 17, 2025 | 298.00 | 306.20 | 297.40 | 298.80 | 298.80 | 0.27% | 72,016 |
| Sep 16, 2025 | 296.60 | 303.40 | 296.60 | 298.00 | 298.00 | 0.68% | 115,829 |
| Sep 15, 2025 | 304.00 | 310.40 | 296.00 | 296.00 | 296.00 | -2.76% | 120,771 |
| Sep 12, 2025 | 307.20 | 311.60 | 304.00 | 304.40 | 304.40 | -0.91% | 76,610 |
| Sep 11, 2025 | 306.80 | 311.20 | 305.40 | 307.20 | 307.20 | -0.26% | 42,350 |
| Sep 10, 2025 | 312.00 | 314.00 | 308.00 | 308.00 | 308.00 | -1.41% | 45,110 |
| Sep 9, 2025 | 318.20 | 319.60 | 309.20 | 312.40 | 312.40 | -2.01% | 80,826 |
| Sep 8, 2025 | 318.40 | 323.00 | 317.80 | 318.80 | 318.80 | 0.13% | 69,664 |
| Sep 5, 2025 | 319.00 | 319.00 | 315.20 | 318.40 | 318.40 | 0.63% | 51,113 |
| Sep 4, 2025 | 318.40 | 319.00 | 310.80 | 316.40 | 316.40 | -0.32% | 68,231 |
| Sep 3, 2025 | 314.00 | 320.40 | 314.00 | 317.40 | 317.40 | 1.73% | 110,554 |
| Sep 2, 2025 | 320.00 | 321.60 | 310.00 | 312.00 | 312.00 | -1.64% | 88,982 |
| Sep 1, 2025 | 311.00 | 319.40 | 310.40 | 317.20 | 317.20 | 2.19% | 81,296 |
| Aug 29, 2025 | 315.80 | 317.60 | 310.40 | 310.40 | 310.40 | -0.77% | 140,308 |
| Aug 28, 2025 | 294.60 | 315.80 | 294.20 | 312.80 | 312.80 | 6.11% | 247,486 |
| Aug 27, 2025 | 296.80 | 299.60 | 292.80 | 294.80 | 294.80 | -0.41% | 43,765 |
| Aug 26, 2025 | 296.20 | 299.80 | 294.40 | 296.00 | 296.00 | -0.94% | 174,869 |
| Aug 25, 2025 | 298.20 | 303.00 | 294.60 | 298.80 | 298.80 | 0.95% | 121,190 |
| Aug 22, 2025 | 287.00 | 296.20 | 286.80 | 296.00 | 296.00 | 2.99% | 103,787 |
| Aug 21, 2025 | 289.00 | 291.20 | 285.80 | 287.40 | 287.40 | -0.42% | 79,776 |
| Aug 20, 2025 | 286.40 | 290.00 | 281.20 | 288.60 | 288.60 | 0.56% | 145,123 |
| Aug 19, 2025 | 283.60 | 287.60 | 279.60 | 287.00 | 287.00 | 1.27% | 118,632 |
| Aug 18, 2025 | 282.20 | 285.80 | 279.60 | 283.40 | 283.40 | 0.43% | 92,570 |
| Aug 15, 2025 | 285.00 | 286.60 | 277.80 | 282.20 | 282.20 | -0.84% | 193,363 |
| Aug 14, 2025 | 305.00 | 305.00 | 284.20 | 284.60 | 284.60 | -6.81% | 338,786 |
| Aug 13, 2025 | 306.40 | 309.20 | 303.20 | 305.40 | 305.40 | -0.20% | 97,296 |
| Aug 12, 2025 | 310.60 | 313.80 | 301.20 | 306.00 | 306.00 | -1.42% | 136,694 |
| Aug 11, 2025 | 310.40 | 312.00 | 306.40 | 310.40 | 310.40 | -0.13% | 77,156 |
| Aug 8, 2025 | 315.80 | 316.80 | 309.00 | 310.80 | 310.80 | -1.58% | 94,449 |
| Aug 7, 2025 | 318.40 | 318.40 | 313.00 | 315.80 | 315.80 | -0.88% | 117,196 |
| Aug 6, 2025 | 323.40 | 325.40 | 318.40 | 318.60 | 318.60 | -1.42% | 107,055 |
| Aug 5, 2025 | 324.80 | 329.20 | 322.20 | 323.20 | 323.20 | -0.12% | 92,838 |
| Aug 4, 2025 | 323.20 | 328.40 | 321.60 | 323.60 | 323.60 | 0.06% | 60,905 |
| Aug 1, 2025 | 327.00 | 329.20 | 318.40 | 323.40 | 323.40 | -2.18% | 180,119 |
| Jul 31, 2025 | 337.00 | 342.40 | 330.20 | 330.60 | 330.60 | -1.78% | 133,518 |
| Jul 30, 2025 | 337.40 | 346.40 | 333.80 | 336.60 | 336.60 | 0.36% | 171,537 |
| Jul 29, 2025 | 332.00 | 340.00 | 332.00 | 335.40 | 335.40 | 1.51% | 155,907 |
| Jul 28, 2025 | 327.00 | 334.80 | 327.00 | 330.40 | 330.40 | 2.29% | 126,880 |
| Jul 25, 2025 | 321.00 | 327.00 | 319.40 | 323.00 | 323.00 | 0.50% | 69,077 |
| Jul 24, 2025 | 317.00 | 323.40 | 317.00 | 321.40 | 321.40 | 1.77% | 102,013 |
| Jul 23, 2025 | 314.80 | 319.60 | 312.40 | 315.80 | 315.80 | 0.77% | 134,758 |
| Jul 22, 2025 | 325.00 | 326.40 | 312.20 | 313.40 | 313.40 | -3.63% | 178,338 |
| Jul 21, 2025 | 324.40 | 329.00 | 322.00 | 325.20 | 325.20 | 0.25% | 142,178 |