Bonesupport Holding AB (publ) (0RQO.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
As of 01:59PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 220.20 | 225.40 | 217.40 | 225.40 | 225.40 | 1,164 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 225.20 | 227.40 | 222.20 | 226.00 | 226.00 | 512,264 |
| 29 Apr 2024 | 230.40 | 230.40 | 220.00 | 225.60 | 225.60 | 6,175 |
| 26 Apr 2024 | 240.00 | 240.00 | 225.60 | 226.43 | 226.43 | 94,555 |
| 25 Apr 2024 | 253.20 | 253.46 | 227.20 | 237.33 | 237.33 | 21,200 |
| 24 Apr 2024 | 244.40 | 247.20 | 243.58 | 243.58 | 243.58 | 3,375 |
| 23 Apr 2024 | 250.00 | 250.00 | 238.00 | 249.18 | 249.18 | 163,830 |
| 22 Apr 2024 | 250.60 | 251.80 | 245.00 | 249.06 | 249.06 | 663,703 |
| 19 Apr 2024 | 236.20 | 246.60 | 235.80 | 240.63 | 240.63 | 5,047 |
| 18 Apr 2024 | 236.20 | 238.80 | 233.20 | 238.42 | 238.42 | 23,554 |
| 17 Apr 2024 | 243.80 | 244.60 | 237.60 | 242.37 | 242.37 | 511,741 |
| 16 Apr 2024 | 237.60 | 238.20 | 234.00 | 238.20 | 238.20 | 8,441 |
| 15 Apr 2024 | 237.40 | 242.41 | 237.40 | 241.18 | 241.18 | 7,705 |
| 12 Apr 2024 | 244.20 | 247.60 | 240.40 | 247.38 | 247.38 | 10,194 |
| 11 Apr 2024 | 238.20 | 245.00 | 235.00 | 243.80 | 243.80 | 14,939 |
| 10 Apr 2024 | 239.40 | 240.60 | 238.20 | 239.94 | 239.94 | 56,619 |
| 09 Apr 2024 | 239.20 | 239.80 | 237.00 | 238.39 | 238.39 | 10,180 |
| 08 Apr 2024 | 232.20 | 239.01 | 231.60 | 232.78 | 232.78 | 4,687 |
| 05 Apr 2024 | 232.60 | 233.60 | 229.80 | 230.92 | 230.92 | 6,963 |
| 04 Apr 2024 | 233.20 | 237.40 | 229.40 | 233.51 | 233.51 | 437,309 |
| 03 Apr 2024 | 225.60 | 226.20 | 225.00 | 226.20 | 226.20 | 5,760 |
| 02 Apr 2024 | 231.20 | 233.40 | 223.41 | 223.41 | 223.41 | 4,271 |
| 28 Mar 2024 | 223.80 | 228.00 | 222.20 | 223.99 | 223.99 | 1,408 |
| 27 Mar 2024 | 228.20 | 231.20 | 225.80 | 226.00 | 226.00 | 1,554 |
| 26 Mar 2024 | 225.60 | 231.80 | 223.47 | 223.47 | 223.47 | 2,452 |
| 25 Mar 2024 | 221.00 | 224.40 | 218.20 | 222.49 | 222.49 | 4,688 |
| 22 Mar 2024 | 224.20 | 225.63 | 221.19 | 221.20 | 221.20 | 9,243 |
| 21 Mar 2024 | 213.60 | 224.80 | 213.60 | 219.62 | 219.62 | 9,063 |
| 20 Mar 2024 | 216.80 | 219.40 | 215.00 | 217.15 | 217.15 | 5,658 |
| 19 Mar 2024 | 221.40 | 221.40 | 214.40 | 216.22 | 216.22 | 2,563 |
| 18 Mar 2024 | 220.20 | 224.00 | 218.40 | 219.38 | 219.38 | 3,658 |
| 15 Mar 2024 | 232.60 | 236.20 | 225.27 | 225.27 | 225.27 | 892 |
| 14 Mar 2024 | 234.60 | 242.00 | 230.00 | 236.18 | 236.18 | 10,997 |
| 13 Mar 2024 | 218.20 | 226.80 | 218.20 | 222.69 | 222.69 | 21,921 |
| 12 Mar 2024 | 217.80 | 222.00 | 217.80 | 219.00 | 219.00 | 2,467 |
| 11 Mar 2024 | 220.80 | 222.40 | 218.20 | 219.19 | 219.19 | 9,081 |
| 08 Mar 2024 | 220.60 | 220.60 | 216.80 | 217.60 | 217.60 | 1,801 |
| 07 Mar 2024 | 214.40 | 224.00 | 214.40 | 218.20 | 218.20 | 4,914 |
| 06 Mar 2024 | 224.40 | 228.40 | 212.80 | 217.55 | 217.55 | 10,898 |
| 05 Mar 2024 | 195.60 | 195.60 | 193.30 | 194.60 | 194.60 | 5,246 |
| 04 Mar 2024 | 192.60 | 195.00 | 192.30 | 193.28 | 193.28 | 4,830 |
| 01 Mar 2024 | 200.00 | 203.00 | 193.40 | 195.83 | 195.83 | 25,743 |
| 29 Feb 2024 | 203.80 | 210.00 | 203.00 | 206.42 | 206.42 | 13,341 |
| 28 Feb 2024 | 205.60 | 209.57 | 202.20 | 207.69 | 207.69 | 10,559 |
| 27 Feb 2024 | 202.80 | 204.60 | 199.20 | 204.18 | 204.18 | 7,242 |
| 26 Feb 2024 | 192.60 | 199.79 | 191.40 | 193.16 | 193.16 | 4,690 |
| 23 Feb 2024 | 198.60 | 199.00 | 193.00 | 198.69 | 198.69 | 2,655 |
| 22 Feb 2024 | 195.00 | 198.36 | 192.20 | 194.06 | 194.06 | 8,095 |
| 21 Feb 2024 | 194.50 | 195.70 | 189.50 | 192.58 | 192.58 | 6,224 |
| 20 Feb 2024 | 189.00 | 196.60 | 189.00 | 195.68 | 195.68 | 13,122 |
| 19 Feb 2024 | 186.60 | 191.40 | 186.40 | 190.18 | 190.18 | 8,550 |
| 16 Feb 2024 | 184.60 | 185.80 | 173.40 | 177.52 | 177.52 | 14,897 |
| 15 Feb 2024 | 193.80 | 198.50 | 184.10 | 193.40 | 193.40 | 5,837 |
| 14 Feb 2024 | 203.20 | 205.59 | 200.22 | 204.73 | 204.73 | 1,512 |
| 13 Feb 2024 | 197.00 | 200.40 | 194.50 | 197.19 | 197.19 | 4,652 |
| 12 Feb 2024 | 196.80 | 202.20 | 193.50 | 197.79 | 197.79 | 3,599 |
| 09 Feb 2024 | 201.60 | 201.60 | 197.00 | 198.28 | 198.28 | 3,068 |
| 08 Feb 2024 | 215.00 | 215.00 | 199.60 | 202.92 | 202.92 | 13,784 |
| 07 Feb 2024 | 209.00 | 214.61 | 208.80 | 210.00 | 210.00 | 7,921 |
| 06 Feb 2024 | 207.40 | 212.20 | 206.60 | 210.13 | 210.13 | 8,660 |
| 05 Feb 2024 | 204.80 | 207.41 | 202.20 | 206.68 | 206.68 | 6,862 |
| 02 Feb 2024 | 203.20 | 205.60 | 203.20 | 203.60 | 203.60 | 14,100 |
| 01 Feb 2024 | 203.43 | 205.60 | 202.20 | 205.20 | 205.20 | 26,855 |
| 31 Jan 2024 | 203.40 | 208.60 | 202.80 | 205.79 | 205.79 | 35,060 |
| 30 Jan 2024 | 202.40 | 205.59 | 201.40 | 203.73 | 203.73 | 9,969 |
| 29 Jan 2024 | 204.60 | 207.40 | 197.90 | 200.87 | 200.87 | 7,572 |
| 26 Jan 2024 | 209.20 | 209.20 | 204.60 | 206.22 | 206.22 | 4,648 |
| 25 Jan 2024 | 205.40 | 208.61 | 204.20 | 206.69 | 206.69 | 4,127 |
| 24 Jan 2024 | 206.00 | 207.00 | 204.19 | 206.20 | 206.20 | 3,667 |
| 23 Jan 2024 | 204.80 | 205.80 | 202.00 | 204.25 | 204.25 | 3,854 |
| 22 Jan 2024 | 197.60 | 201.80 | 194.90 | 201.00 | 201.00 | 3,293 |
| 19 Jan 2024 | 195.70 | 196.50 | 193.10 | 195.00 | 195.00 | 3,306 |
| 18 Jan 2024 | 197.60 | 199.00 | 196.80 | 198.08 | 198.08 | 1,870 |
| 17 Jan 2024 | 199.60 | 199.60 | 196.40 | 197.00 | 197.00 | 2,714 |
| 16 Jan 2024 | 201.20 | 202.80 | 198.20 | 199.73 | 199.73 | 15,894 |
| 15 Jan 2024 | 203.40 | 206.40 | 202.00 | 204.01 | 204.01 | 11,189 |
| 12 Jan 2024 | 197.70 | 202.58 | 197.30 | 198.90 | 198.90 | 8,962 |
| 11 Jan 2024 | 198.10 | 198.20 | 197.00 | 197.81 | 197.81 | 4,076 |
| 10 Jan 2024 | 195.60 | 197.39 | 194.10 | 195.30 | 195.30 | 3,270 |
| 09 Jan 2024 | 192.80 | 196.80 | 192.80 | 195.19 | 195.19 | 433,288 |
| 08 Jan 2024 | 195.70 | 195.70 | 188.40 | 191.38 | 191.38 | 10,399 |
| 05 Jan 2024 | 194.50 | 196.20 | 193.00 | 195.29 | 195.29 | 1,069 |
| 04 Jan 2024 | 196.30 | 200.00 | 194.30 | 198.70 | 198.70 | 6,568 |
| 03 Jan 2024 | 191.30 | 195.00 | 190.60 | 191.17 | 191.17 | 4,302 |
| 02 Jan 2024 | 188.60 | 194.60 | 188.10 | 192.00 | 192.00 | 2,263 |
| 29 Dec 2023 | 189.10 | 190.30 | 188.00 | 188.50 | 188.50 | 1,300 |
| 28 Dec 2023 | 183.20 | 187.80 | 183.20 | 185.77 | 185.77 | 11,114 |
| 27 Dec 2023 | 187.00 | 188.20 | 184.99 | 188.12 | 188.12 | 5,876 |
| 22 Dec 2023 | 179.60 | 183.90 | 179.60 | 182.02 | 182.02 | 124,063 |
| 21 Dec 2023 | 184.70 | 184.70 | 177.70 | 181.88 | 181.88 | 5,865 |
| 20 Dec 2023 | 188.00 | 188.50 | 184.60 | 188.50 | 188.50 | 7,507 |
| 19 Dec 2023 | 186.90 | 190.10 | 184.40 | 187.80 | 187.80 | 2,531 |
| 18 Dec 2023 | 180.20 | 186.60 | 180.20 | 184.77 | 184.77 | 8,634 |
| 15 Dec 2023 | 181.80 | 185.30 | 180.70 | 183.02 | 183.02 | 4,884 |
| 14 Dec 2023 | 182.30 | 183.00 | 178.40 | 178.50 | 178.50 | 6,000 |
| 13 Dec 2023 | 174.70 | 177.89 | 174.40 | 177.89 | 177.89 | 7,296 |
| 12 Dec 2023 | 174.90 | 175.01 | 172.80 | 175.01 | 175.01 | 3,449 |
| 11 Dec 2023 | 175.70 | 176.80 | 173.81 | 174.96 | 174.96 | 8,191 |
| 08 Dec 2023 | 169.50 | 171.70 | 169.10 | 171.12 | 171.12 | 9,588 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.