Stockholm - Delayed Quote SEK

Bonesupport Holding AB (publ) (BONEX.ST)

Compare
336.40 +1.40 (+0.42%)
At close: November 1 at 12:59 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 335.00 339.00 335.00 336.40 336.40 34,325
Oct 31, 2024 341.80 342.40 334.40 335.00 335.00 111,419
Oct 30, 2024 347.60 347.60 335.80 341.80 341.80 152,278
Oct 29, 2024 336.00 357.00 336.00 347.60 347.60 533,206
Oct 28, 2024 341.80 345.60 316.00 323.20 323.20 406,530
Oct 25, 2024 341.00 352.40 338.00 340.00 340.00 420,914
Oct 24, 2024 340.00 346.00 332.20 340.40 340.40 129,348
Oct 23, 2024 333.60 341.80 328.00 338.00 338.00 324,205
Oct 22, 2024 343.00 345.00 328.40 330.00 330.00 153,291
Oct 21, 2024 339.00 345.60 337.80 342.80 342.80 118,408
Oct 18, 2024 338.00 341.40 331.20 337.20 337.20 126,963
Oct 17, 2024 331.00 338.00 328.20 337.60 337.60 91,070
Oct 16, 2024 328.40 332.40 324.60 331.00 331.00 61,387
Oct 15, 2024 328.60 336.00 324.60 328.40 328.40 107,006
Oct 14, 2024 333.00 337.20 324.80 328.20 328.20 121,089
Oct 11, 2024 320.20 336.00 318.80 333.60 333.60 152,304
Oct 10, 2024 318.80 319.20 311.00 318.40 318.40 84,880
Oct 9, 2024 323.40 323.40 312.60 318.80 318.80 105,026
Oct 8, 2024 310.40 315.80 308.80 314.40 314.40 68,881
Oct 7, 2024 322.40 323.80 307.80 310.20 310.20 158,772
Oct 4, 2024 303.40 322.80 300.60 321.00 321.00 249,057
Oct 3, 2024 303.00 308.40 299.20 302.00 302.00 73,607
Oct 2, 2024 292.20 301.40 290.40 301.20 301.20 132,258
Oct 1, 2024 303.20 309.60 295.00 295.80 295.80 92,971
Sep 30, 2024 299.80 308.00 299.80 305.20 305.20 119,702
Sep 27, 2024 310.00 310.20 291.00 299.80 299.80 287,922
Sep 26, 2024 301.40 319.00 277.20 310.00 310.00 440,411
Sep 25, 2024 294.80 300.60 290.00 296.60 296.60 112,926
Sep 24, 2024 311.60 311.60 285.60 294.80 294.80 500,753
Sep 23, 2024 310.20 316.60 304.00 313.00 313.00 196,260
Sep 20, 2024 305.00 315.20 305.00 310.00 310.00 2,144,423
Sep 19, 2024 330.00 331.80 301.20 303.40 303.40 423,918
Sep 18, 2024 321.60 328.60 318.20 327.20 327.20 354,893
Sep 17, 2024 314.80 322.00 313.60 321.60 321.60 159,390
Sep 16, 2024 312.00 315.60 309.40 314.20 314.20 103,123
Sep 13, 2024 314.40 317.80 307.40 313.00 313.00 96,931
Sep 12, 2024 307.00 314.80 305.80 312.80 312.80 177,455
Sep 11, 2024 308.00 308.20 297.20 301.40 301.40 429,510
Sep 10, 2024 306.00 319.20 303.80 308.00 308.00 234,350
Sep 9, 2024 290.60 301.00 290.00 298.80 298.80 73,173
Sep 6, 2024 297.40 299.60 288.80 288.80 288.80 85,911
Sep 5, 2024 305.60 310.60 294.00 297.40 297.40 137,010
Sep 4, 2024 294.00 307.20 292.00 305.60 305.60 81,413
Sep 3, 2024 303.80 308.60 297.20 298.40 298.40 75,037
Sep 2, 2024 309.60 328.60 298.60 303.00 303.00 202,695
Aug 30, 2024 298.20 303.00 297.20 303.00 303.00 119,797
Aug 29, 2024 294.00 299.60 294.00 298.20 298.20 47,719
Aug 28, 2024 295.00 296.40 286.80 294.00 294.00 69,966
Aug 27, 2024 301.00 301.40 294.60 295.00 295.00 89,439
Aug 26, 2024 295.60 303.40 292.00 298.60 298.60 220,146
Aug 23, 2024 277.00 297.80 275.60 295.60 295.60 273,896
Aug 22, 2024 273.60 280.00 271.60 277.20 277.20 152,660
Aug 21, 2024 275.80 281.00 272.60 273.80 273.80 51,854
Aug 20, 2024 279.40 281.80 274.20 276.20 276.20 51,889
Aug 19, 2024 284.60 285.80 275.40 278.80 278.80 60,790
Aug 16, 2024 285.20 286.60 279.80 284.60 284.60 49,012
Aug 15, 2024 278.00 285.20 277.00 284.40 284.40 93,436
Aug 14, 2024 278.60 279.00 271.80 277.00 277.00 72,574
Aug 13, 2024 278.40 279.20 272.40 277.20 277.20 43,791
Aug 12, 2024 280.40 284.80 276.20 277.20 277.20 102,569
Aug 9, 2024 271.00 282.80 269.00 280.40 280.40 320,134
Aug 8, 2024 273.80 273.80 263.20 270.20 270.20 147,989
Aug 7, 2024 270.60 276.60 267.00 275.40 275.40 87,124
Aug 6, 2024 271.60 278.60 252.80 264.60 264.60 156,284
Aug 5, 2024 273.20 275.40 259.40 267.40 267.40 263,606
Aug 2, 2024 287.40 287.40 276.00 283.40 283.40 79,240
Aug 1, 2024 302.00 302.00 288.00 288.00 288.00 114,534
Jul 31, 2024 297.40 304.40 293.60 301.80 301.80 82,667
Jul 30, 2024 295.20 298.60 294.20 297.40 297.40 38,428
Jul 29, 2024 298.40 299.20 294.20 295.20 295.20 36,278
Jul 26, 2024 294.80 298.80 292.00 298.00 298.00 43,244
Jul 25, 2024 299.00 299.00 292.40 294.60 294.60 78,978
Jul 24, 2024 297.80 299.40 293.20 299.00 299.00 35,841
Jul 23, 2024 295.80 300.00 294.40 298.00 298.00 71,691
Jul 22, 2024 290.40 299.80 290.40 295.80 295.80 167,870
Jul 19, 2024 290.00 291.80 282.80 289.80 289.80 169,627
Jul 18, 2024 275.20 294.20 273.60 290.80 290.80 329,081
Jul 17, 2024 274.60 275.20 263.00 275.20 275.20 188,199
Jul 16, 2024 272.40 278.80 261.00 274.60 274.60 128,143
Jul 15, 2024 283.00 286.40 273.80 277.60 277.60 98,854
Jul 12, 2024 271.40 285.00 269.60 283.00 283.00 267,131
Jul 11, 2024 290.20 305.00 255.00 267.20 267.20 1,742,414
Jul 10, 2024 282.80 289.40 280.00 285.00 285.00 154,728
Jul 9, 2024 284.00 287.80 280.00 282.80 282.80 89,949
Jul 8, 2024 268.80 290.80 267.00 285.00 285.00 154,710
Jul 5, 2024 269.40 272.60 267.80 268.80 268.80 61,857
Jul 4, 2024 263.40 270.60 263.40 269.40 269.40 123,869
Jul 3, 2024 261.20 265.20 256.80 263.20 263.20 97,037
Jul 2, 2024 271.00 273.20 251.80 259.40 259.40 180,264
Jul 1, 2024 263.80 273.40 263.80 271.00 271.00 119,772
Jun 28, 2024 266.60 268.60 262.80 263.00 263.00 63,163
Jun 27, 2024 262.00 268.80 260.20 266.60 266.60 152,069
Jun 26, 2024 258.00 262.60 256.80 262.00 262.00 57,827
Jun 25, 2024 251.40 258.60 248.80 258.60 258.60 65,216
Jun 24, 2024 250.00 252.40 246.20 252.40 252.40 114,751
Jun 20, 2024 245.00 250.20 243.20 250.00 250.00 135,210
Jun 19, 2024 247.60 247.60 243.20 245.00 245.00 140,177
Jun 18, 2024 243.40 248.00 240.80 247.60 247.60 97,914
Jun 17, 2024 252.00 254.80 244.00 245.00 245.00 88,008
Jun 14, 2024 262.80 262.80 247.80 252.00 252.00 565,929
Jun 13, 2024 261.00 267.20 258.00 264.20 264.20 319,460
Jun 12, 2024 247.00 261.80 244.20 261.60 261.60 157,502
Jun 11, 2024 248.80 249.40 246.40 247.00 247.00 63,085
Jun 10, 2024 248.00 255.00 246.20 248.40 248.40 81,517
Jun 7, 2024 249.20 249.80 245.60 248.00 248.00 53,069
Jun 5, 2024 247.00 249.00 243.60 249.00 249.00 73,358
Jun 4, 2024 245.20 248.00 244.20 245.00 245.00 51,696
Jun 3, 2024 256.00 256.00 244.40 246.20 246.20 133,150
May 31, 2024 255.40 259.60 251.80 254.40 254.40 1,243,855
May 30, 2024 247.00 256.40 246.00 254.40 254.40 137,327
May 29, 2024 249.00 252.20 241.00 247.00 247.00 90,287
May 28, 2024 257.00 257.00 244.00 248.80 248.80 223,965
May 27, 2024 257.60 266.60 254.80 258.40 258.40 91,318
May 24, 2024 253.20 258.40 250.20 257.60 257.60 108,348
May 23, 2024 258.00 258.60 252.60 253.20 253.20 55,259
May 22, 2024 253.00 258.00 251.00 256.80 256.80 67,596
May 21, 2024 244.40 252.00 244.00 251.00 251.00 100,616
May 20, 2024 242.40 249.00 241.60 244.40 244.40 95,631
May 17, 2024 244.20 244.20 238.60 242.60 242.60 118,770
May 16, 2024 245.20 249.80 241.40 244.20 244.20 78,014
May 15, 2024 235.20 245.00 234.00 245.00 245.00 131,869
May 14, 2024 229.80 239.60 228.60 233.80 233.80 116,500
May 13, 2024 229.60 233.80 228.00 230.00 230.00 197,073
May 10, 2024 232.00 233.80 227.00 231.00 231.00 101,177
May 8, 2024 224.80 233.20 224.00 231.00 231.00 116,012
May 7, 2024 230.00 230.40 222.20 226.40 226.40 83,657
May 6, 2024 226.80 231.80 223.40 228.60 228.60 73,790
May 3, 2024 229.20 233.40 220.80 228.80 228.80 127,258
May 2, 2024 225.20 229.60 216.20 229.20 229.20 204,235
Apr 30, 2024 225.00 228.60 222.20 226.00 226.00 178,875
Apr 29, 2024 232.00 233.40 219.40 226.80 226.80 179,556
Apr 26, 2024 239.00 244.00 224.40 232.00 232.00 260,598
Apr 25, 2024 248.80 255.00 223.00 237.60 237.60 283,373
Apr 24, 2024 245.00 247.60 243.20 243.60 243.60 115,250
Apr 23, 2024 248.60 252.00 237.80 244.00 244.00 84,320
Apr 22, 2024 246.60 252.40 244.60 246.00 246.00 127,304
Apr 19, 2024 237.00 247.00 234.40 246.60 246.60 111,139
Apr 18, 2024 239.20 240.40 233.20 237.60 237.60 80,775
Apr 17, 2024 238.20 245.40 236.40 238.20 238.20 112,104
Apr 16, 2024 237.20 241.00 232.80 238.20 238.20 114,462
Apr 15, 2024 242.00 243.80 236.40 241.20 241.20 62,762
Apr 12, 2024 242.80 247.80 240.40 242.00 242.00 90,226
Apr 11, 2024 238.80 245.60 234.40 242.60 242.60 100,952
Apr 10, 2024 240.20 240.80 236.20 238.80 238.80 83,015
Apr 9, 2024 239.60 240.20 236.20 238.40 238.40 66,684
Apr 8, 2024 231.60 239.60 229.60 239.00 239.00 118,281
Apr 5, 2024 233.60 234.00 229.20 231.60 231.60 73,500
Apr 4, 2024 229.40 238.40 228.60 234.60 234.60 180,250
Apr 3, 2024 225.00 227.80 221.40 226.20 226.20 169,140
Apr 2, 2024 230.80 234.60 222.20 225.80 225.80 257,220
Mar 28, 2024 226.00 228.00 222.20 228.00 228.00 84,229
Mar 27, 2024 231.20 235.80 224.60 226.00 226.00 186,215
Mar 26, 2024 222.20 232.00 220.60 231.80 231.80 188,905
Mar 25, 2024 221.20 224.60 217.60 222.40 222.40 87,948
Mar 22, 2024 223.40 226.40 218.80 221.20 221.20 109,916
Mar 21, 2024 218.00 224.80 213.60 223.40 223.40 186,113
Mar 20, 2024 213.60 219.80 213.60 217.20 217.20 411,670
Mar 19, 2024 223.20 223.40 214.00 216.20 216.20 248,857
Mar 18, 2024 226.00 228.00 218.00 223.40 223.40 157,467
Mar 15, 2024 236.20 236.40 224.40 224.40 224.40 225,688
Mar 14, 2024 230.00 243.00 229.00 236.20 236.20 647,643
Mar 13, 2024 221.40 226.80 218.00 219.40 219.40 127,747
Mar 12, 2024 219.00 222.00 215.40 221.40 221.40 118,088
Mar 11, 2024 218.20 222.60 217.00 219.00 219.00 95,670
Mar 8, 2024 217.60 220.80 215.00 218.20 218.20 196,477
Mar 7, 2024 216.60 224.20 211.20 217.40 217.40 204,902
Mar 6, 2024 210.00 229.20 207.60 216.40 216.40 940,432
Mar 5, 2024 193.30 196.70 192.70 193.70 193.70 189,358
Mar 4, 2024 195.00 196.20 191.70 193.30 193.30 68,541
Mar 1, 2024 203.00 203.20 193.30 195.60 195.60 136,395
Feb 29, 2024 204.80 211.00 203.00 204.20 204.20 130,525
Feb 28, 2024 206.00 210.60 202.00 204.80 204.80 108,417
Feb 27, 2024 199.20 206.00 198.90 204.20 204.20 121,173
Feb 26, 2024 193.50 199.80 191.20 199.80 199.80 88,537
Feb 23, 2024 198.00 199.10 192.50 193.50 193.50 81,954
Feb 22, 2024 192.60 198.90 191.60 198.40 198.40 93,117
Feb 21, 2024 195.70 196.60 188.60 192.60 192.60 113,733
Feb 20, 2024 191.10 196.90 188.90 195.70 195.70 208,032
Feb 19, 2024 179.60 192.00 178.00 190.20 190.20 441,566
Feb 16, 2024 195.90 196.80 172.50 177.50 177.50 1,211,825
Feb 15, 2024 205.80 206.80 182.00 196.10 196.10 468,853
Feb 14, 2024 198.90 205.60 198.80 205.60 205.60 71,473
Feb 13, 2024 199.80 201.60 194.30 199.20 199.20 93,324
Feb 12, 2024 198.50 202.40 193.00 199.90 199.90 373,719
Feb 9, 2024 204.00 205.40 195.60 198.30 198.30 135,023
Feb 8, 2024 214.60 215.40 199.50 204.00 204.00 164,474
Feb 7, 2024 210.00 214.60 209.00 214.40 214.40 110,297
Feb 6, 2024 209.80 212.60 205.40 210.00 210.00 172,168
Feb 5, 2024 202.20 207.60 202.20 207.40 207.40 74,185
Feb 2, 2024 203.60 205.80 202.00 202.00 202.00 66,010
Feb 1, 2024 205.20 206.20 201.00 203.40 203.40 58,790
Jan 31, 2024 205.60 208.60 202.00 206.40 206.40 104,924
Jan 30, 2024 201.40 205.80 199.00 205.60 205.60 90,170
Jan 29, 2024 207.40 208.40 197.40 198.60 198.60 160,591
Jan 26, 2024 209.00 210.00 203.40 206.20 206.20 57,368
Jan 25, 2024 204.20 208.60 202.80 208.60 208.60 90,103
Jan 24, 2024 205.80 207.20 203.60 204.20 204.20 65,103
Jan 23, 2024 202.00 206.00 202.00 205.00 205.00 86,678
Jan 22, 2024 194.90 202.00 194.60 201.80 201.80 109,280
Jan 19, 2024 197.80 199.00 190.80 195.00 195.00 48,679
Jan 18, 2024 198.20 199.40 195.70 197.80 197.80 77,847
Jan 17, 2024 198.10 200.60 196.10 197.70 197.70 118,925
Jan 16, 2024 200.20 202.80 197.00 200.00 200.00 187,324
Jan 15, 2024 204.40 205.00 202.20 202.80 202.80 82,115
Jan 12, 2024 197.40 202.60 197.00 202.00 202.00 129,530
Jan 11, 2024 198.20 198.90 196.90 197.30 197.30 72,942
Jan 10, 2024 195.20 197.40 193.30 197.40 197.40 56,515
Jan 9, 2024 196.80 196.80 192.10 195.20 195.20 67,787
Jan 8, 2024 195.30 195.90 187.80 195.00 195.00 91,355
Jan 5, 2024 197.40 197.60 192.10 193.90 193.90 44,847
Jan 4, 2024 194.30 200.40 194.30 198.00 198.00 367,125
Jan 3, 2024 193.20 195.80 190.20 194.30 194.30 86,576
Jan 2, 2024 190.40 195.80 186.90 193.10 193.10 154,596
Dec 29, 2023 188.40 190.70 187.20 188.20 188.20 72,263
Dec 28, 2023 185.00 188.60 182.60 186.80 186.80 130,458
Dec 27, 2023 183.00 188.80 183.00 185.00 185.00 85,125
Dec 22, 2023 180.70 183.80 179.20 183.00 183.00 66,238
Dec 21, 2023 184.70 185.10 177.10 180.00 180.00 169,454
Dec 20, 2023 188.50 189.20 184.50 185.10 185.10 82,675
Dec 19, 2023 184.40 190.30 184.40 188.20 188.20 446,138
Dec 18, 2023 182.70 186.70 180.00 184.40 184.40 79,580
Dec 15, 2023 180.70 186.00 180.70 183.50 183.50 231,035
Dec 14, 2023 178.00 183.00 176.60 179.40 179.40 160,302
Dec 13, 2023 174.00 177.90 173.10 177.90 177.90 235,441
Dec 12, 2023 176.00 176.00 172.40 174.00 174.00 87,904
Dec 11, 2023 172.10 177.00 171.40 175.00 175.00 137,890
Dec 8, 2023 169.30 171.70 167.20 171.30 171.30 142,241
Dec 7, 2023 171.10 171.10 168.00 169.30 169.30 96,447
Dec 6, 2023 177.00 177.00 171.80 172.00 172.00 152,485
Dec 5, 2023 175.70 178.70 174.90 177.00 177.00 108,960
Dec 4, 2023 176.00 178.10 172.00 175.70 175.70 129,779
Dec 1, 2023 176.60 177.70 174.20 175.90 175.90 194,415
Nov 30, 2023 172.80 177.10 169.30 174.50 174.50 245,105
Nov 29, 2023 171.20 177.20 169.20 172.30 172.30 200,683
Nov 28, 2023 163.40 170.80 159.60 165.80 165.80 376,433
Nov 27, 2023 164.50 164.50 161.00 162.50 162.50 70,042
Nov 24, 2023 162.90 165.90 160.40 165.00 165.00 125,562
Nov 23, 2023 168.40 171.20 167.30 167.80 167.80 64,240
Nov 22, 2023 165.90 170.90 165.50 167.10 167.10 263,062
Nov 21, 2023 164.50 165.80 162.40 163.70 163.70 77,960
Nov 20, 2023 156.10 164.70 155.00 164.00 164.00 131,342
Nov 17, 2023 151.90 156.50 150.80 155.50 155.50 58,475
Nov 16, 2023 152.90 154.40 150.00 151.10 151.10 80,737
Nov 15, 2023 159.50 159.50 150.80 153.10 153.10 142,223
Nov 14, 2023 159.00 160.00 156.00 159.00 159.00 198,589
Nov 13, 2023 159.10 160.00 157.20 159.70 159.70 120,785
Nov 10, 2023 159.50 161.00 157.80 158.70 158.70 178,633
Nov 9, 2023 160.00 162.70 157.20 159.50 159.50 133,339
Nov 8, 2023 154.60 161.00 153.30 160.00 160.00 201,221
Nov 7, 2023 149.10 153.80 145.90 151.70 151.70 1,031,690
Nov 6, 2023 154.00 155.80 149.20 149.30 149.30 80,584
Nov 3, 2023 150.30 152.90 149.00 152.20 152.20 99,891
Nov 2, 2023 149.50 151.00 147.60 148.60 148.60 97,017
Nov 1, 2023 145.20 150.90 145.10 149.20 149.20 150,505

Related Tickers