Bonesupport Holding AB (publ) (STO:BONEX)
Sweden
· Delayed Price · Currency is SEK 217.40
-9.00 (-3.98%)
Apr 28, 2026, 5:29 PM CET
Bonesupport Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 225.80 | 225.80 | 216.20 | 217.40 | 217.40 | -3.98% | 350,411 |
| 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% | 581,056 |
| Apr 21, 2026 | 264.80 | 266.40 | 255.40 | 257.00 | 257.00 | -2.50% | 273,350 |
| 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% | 335,209 |
| 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% | 188,108 |
| 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 |
| Mar 13, 2026 | 194.50 | 204.60 | 193.30 | 196.10 | 196.10 | 0.87% | 1,050,972 |
| Mar 12, 2026 | 189.00 | 195.40 | 188.20 | 194.40 | 194.40 | 3.40% | 230,941 |
| Mar 11, 2026 | 200.60 | 202.40 | 186.50 | 188.00 | 188.00 | -6.28% | 444,264 |
| Mar 10, 2026 | 198.00 | 207.00 | 197.10 | 200.60 | 200.60 | 3.67% | 262,301 |
| Mar 9, 2026 | 191.90 | 197.00 | 190.00 | 193.50 | 193.50 | -1.78% | 217,932 |
| 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% | 239,380 |
| 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% | 473,492 |
| Feb 25, 2026 | 188.40 | 211.80 | 180.00 | 197.50 | 197.50 | 5.39% | 1,139,182 |
| Feb 24, 2026 | 188.60 | 193.50 | 165.00 | 187.40 | 187.40 | 3.65% | 998,935 |
| 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% | 223,235 |
| 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% | 320,426 |
| 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% | 231,378 |
| 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% | 468,797 |
| Jan 15, 2026 | 216.40 | 227.60 | 216.40 | 222.80 | 222.80 | 5.49% | 680,142 |
| Jan 14, 2026 | 206.00 | 218.80 | 204.80 | 211.20 | 211.20 | 17.86% | 1,380,186 |
| 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% | 132,493 |
| 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% | 423,232 |
| Jan 2, 2026 | 187.50 | 188.40 | 177.50 | 178.00 | 178.00 | -5.32% | 265,387 |
| 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% | 348,230 |
| 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% | 275,492 |
| 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 |