UK markets close in 25 minutes

Bonesupport Holding AB (publ) (0RQO.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
239.80-9.26 (-3.72%)
As of 03:12PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024250.00250.00238.00239.80239.80535
22 Apr 2024250.60251.80245.00249.06249.06663,703
19 Apr 2024236.20246.60235.80240.63240.635,047
18 Apr 2024236.20238.80233.20238.42238.4223,554
17 Apr 2024243.80244.60237.60242.37242.37511,741
16 Apr 2024237.60238.20234.00238.20238.208,441
15 Apr 2024237.40242.41237.40241.18241.187,705
12 Apr 2024244.20247.60240.40247.38247.3810,194
11 Apr 2024238.20245.00235.00243.80243.8014,939
10 Apr 2024239.40240.60238.20239.94239.9456,619
09 Apr 2024239.20239.80237.00238.39238.3910,180
08 Apr 2024232.20239.01231.60232.78232.784,687
05 Apr 2024232.60233.60229.80230.92230.926,963
04 Apr 2024233.20237.40229.40233.51233.51437,309
03 Apr 2024225.60226.20225.00226.20226.205,760
02 Apr 2024231.20233.40223.41223.41223.414,271
28 Mar 2024223.80228.00222.20223.99223.991,408
27 Mar 2024228.20231.20225.80226.00226.001,554
26 Mar 2024225.60231.80223.47223.47223.472,452
25 Mar 2024221.00224.40218.20222.49222.494,688
22 Mar 2024224.20225.63221.19221.20221.209,243
21 Mar 2024213.60224.80213.60219.62219.629,063
20 Mar 2024216.80219.40215.00217.15217.155,658
19 Mar 2024221.40221.40214.40216.22216.222,563
18 Mar 2024220.20224.00218.40219.38219.383,658
15 Mar 2024232.60236.20225.27225.27225.27892
14 Mar 2024234.60242.00230.00236.18236.1810,997
13 Mar 2024218.20226.80218.20222.69222.6921,921
12 Mar 2024217.80222.00217.80219.00219.002,467
11 Mar 2024220.80222.40218.20219.19219.199,081
08 Mar 2024220.60220.60216.80217.60217.601,801
07 Mar 2024214.40224.00214.40218.20218.204,914
06 Mar 2024224.40228.40212.80217.55217.5510,898
05 Mar 2024195.60195.60193.30194.60194.605,246
04 Mar 2024192.60195.00192.30193.28193.284,830
01 Mar 2024200.00203.00193.40195.83195.8325,743
29 Feb 2024203.80210.00203.00206.42206.4213,341
28 Feb 2024205.60209.57202.20207.69207.6910,559
27 Feb 2024202.80204.60199.20204.18204.187,242
26 Feb 2024192.60199.79191.40193.16193.164,690
23 Feb 2024198.60199.00193.00198.69198.692,655
22 Feb 2024195.00198.36192.20194.06194.068,095
21 Feb 2024194.50195.70189.50192.58192.586,224
20 Feb 2024189.00196.60189.00195.68195.6813,122
19 Feb 2024186.60191.40186.40190.18190.188,550
16 Feb 2024184.60185.80173.40177.52177.5214,897
15 Feb 2024193.80198.50184.10193.40193.405,837
14 Feb 2024203.20205.59200.22204.73204.731,512
13 Feb 2024197.00200.40194.50197.19197.194,652
12 Feb 2024196.80202.20193.50197.79197.793,599
09 Feb 2024201.60201.60197.00198.28198.283,068
08 Feb 2024215.00215.00199.60202.92202.9213,784
07 Feb 2024209.00214.61208.80210.00210.007,921
06 Feb 2024207.40212.20206.60210.13210.138,660
05 Feb 2024204.80207.41202.20206.68206.686,862
02 Feb 2024203.20205.60203.20203.60203.6014,100
01 Feb 2024203.43205.60202.20205.20205.2026,855
31 Jan 2024203.40208.60202.80205.79205.7935,060
30 Jan 2024202.40205.59201.40203.73203.739,969
29 Jan 2024204.60207.40197.90200.87200.877,572
26 Jan 2024209.20209.20204.60206.22206.224,648
25 Jan 2024205.40208.61204.20206.69206.694,127
24 Jan 2024206.00207.00204.19206.20206.203,667
23 Jan 2024204.80205.80202.00204.25204.253,854
22 Jan 2024197.60201.80194.90201.00201.003,293
19 Jan 2024195.70196.50193.10195.00195.003,306
18 Jan 2024197.60199.00196.80198.08198.081,870
17 Jan 2024199.60199.60196.40197.00197.002,714
16 Jan 2024201.20202.80198.20199.73199.7315,894
15 Jan 2024203.40206.40202.00204.01204.0111,189
12 Jan 2024197.70202.58197.30198.90198.908,962
11 Jan 2024198.10198.20197.00197.81197.814,076
10 Jan 2024195.60197.39194.10195.30195.303,270
09 Jan 2024192.80196.80192.80195.19195.19433,288
08 Jan 2024195.70195.70188.40191.38191.3810,399
05 Jan 2024194.50196.20193.00195.29195.291,069
04 Jan 2024196.30200.00194.30198.70198.706,568
03 Jan 2024191.30195.00190.60191.17191.174,302
02 Jan 2024188.60194.60188.10192.00192.002,263
29 Dec 2023189.10190.30188.00188.50188.501,300
28 Dec 2023183.20187.80183.20185.77185.7711,114
27 Dec 2023187.00188.20184.99188.12188.125,876
22 Dec 2023179.60183.90179.60182.02182.02124,063
21 Dec 2023184.70184.70177.70181.88181.885,865
20 Dec 2023188.00188.50184.60188.50188.507,507
19 Dec 2023186.90190.10184.40187.80187.802,531
18 Dec 2023180.20186.60180.20184.77184.778,634
15 Dec 2023181.80185.30180.70183.02183.024,884
14 Dec 2023182.30183.00178.40178.50178.506,000
13 Dec 2023174.70177.89174.40177.89177.897,296
12 Dec 2023174.90175.01172.80175.01175.013,449
11 Dec 2023175.70176.80173.81174.96174.968,191
08 Dec 2023169.50171.70169.10171.12171.129,588
07 Dec 2023169.60171.10168.30169.30169.3011,533
06 Dec 2023174.30177.00172.01172.44172.4410,473
05 Dec 2023176.00178.10175.70176.83176.8336,961
04 Dec 2023175.90176.10173.90175.32175.3214,003
01 Dec 2023177.00177.10174.50175.71175.7112,045
30 Nov 2023172.00177.00169.70172.31172.3112,211
29 Nov 2023173.60177.40169.80172.05172.058,837
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...