Bonesupport Holding AB (publ) (0RQO.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 05:34PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 293.60 | 298.20 | 293.60 | 296.94 | 296.94 | 1,136 |
| 25 Jul 2024 | 294.60 | 299.00 | 293.00 | 295.70 | 295.70 | 102,474 |
| 24 Jul 2024 | 295.20 | 299.00 | 295.20 | 299.00 | 299.00 | 443 |
| 23 Jul 2024 | 299.80 | 299.80 | 295.40 | 298.00 | 298.00 | 165,163 |
| 22 Jul 2024 | 292.60 | 299.80 | 291.20 | 294.60 | 294.60 | 5,303 |
| 19 Jul 2024 | 286.60 | 291.40 | 283.60 | 290.54 | 290.54 | 257,420 |
| 18 Jul 2024 | 274.60 | 294.20 | 274.60 | 284.92 | 284.92 | 2,501 |
| 17 Jul 2024 | 275.00 | 275.00 | 264.40 | 270.93 | 270.93 | 7,009 |
| 16 Jul 2024 | 267.40 | 278.00 | 267.40 | 274.75 | 274.75 | 7,631 |
| 15 Jul 2024 | 283.00 | 286.20 | 275.60 | 277.40 | 277.40 | 5,189 |
| 12 Jul 2024 | 273.20 | 283.60 | 271.80 | 283.00 | 283.00 | 9,507 |
| 11 Jul 2024 | 273.00 | 304.20 | 255.60 | 270.25 | 270.25 | 11,829 |
| 10 Jul 2024 | 282.60 | 289.00 | 282.20 | 283.44 | 283.44 | 4,417 |
| 09 Jul 2024 | 283.60 | 286.40 | 280.00 | 283.65 | 283.65 | 4,457 |
| 08 Jul 2024 | 269.80 | 290.40 | 269.80 | 280.20 | 280.20 | 22,574 |
| 05 Jul 2024 | 270.80 | 271.80 | 268.80 | 269.32 | 269.32 | 1,004 |
| 04 Jul 2024 | 266.00 | 270.60 | 265.60 | 266.96 | 266.96 | 3,585 |
| 03 Jul 2024 | 262.80 | 265.40 | 262.60 | 262.70 | 262.70 | 2,567 |
| 02 Jul 2024 | 272.80 | 272.80 | 253.20 | 257.94 | 257.94 | 2,732 |
| 01 Jul 2024 | 267.40 | 273.00 | 266.40 | 271.41 | 271.41 | 1,034 |
| 28 Jun 2024 | 263.80 | 265.80 | 263.20 | 263.20 | 263.20 | 484 |
| 27 Jun 2024 | 263.40 | 268.40 | 263.40 | 264.37 | 264.37 | 1,650 |
| 26 Jun 2024 | 261.20 | 262.40 | 257.20 | 261.60 | 261.60 | 3,449 |
| 25 Jun 2024 | 250.80 | 258.60 | 250.80 | 253.85 | 253.85 | 2,510 |
| 24 Jun 2024 | 248.80 | 252.40 | 246.80 | 252.40 | 252.40 | 11,067 |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | 247.20 | 250.00 | 247.20 | 249.82 | 249.82 | 30,891 |
| 19 Jun 2024 | 246.00 | 246.40 | 243.60 | 245.00 | 245.00 | 1,425 |
| 18 Jun 2024 | 242.00 | 248.00 | 242.00 | 247.60 | 247.60 | 1,476 |
| 17 Jun 2024 | 254.20 | 254.20 | 244.00 | 249.40 | 249.40 | 1,940 |
| 14 Jun 2024 | 260.00 | 260.00 | 250.80 | 252.00 | 252.00 | 2,700 |
| 13 Jun 2024 | 260.40 | 266.80 | 259.80 | 264.40 | 264.40 | 1,615 |
| 12 Jun 2024 | 246.60 | 260.40 | 244.40 | 260.40 | 260.40 | 3,341 |
| 11 Jun 2024 | 247.20 | 248.20 | 246.60 | 247.00 | 247.00 | 2,187 |
| 10 Jun 2024 | 247.60 | 254.40 | 247.60 | 248.40 | 248.40 | 1,118 |
| 07 Jun 2024 | 247.80 | 249.40 | 246.00 | 246.80 | 246.80 | 1,937 |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | 246.20 | 248.20 | 244.60 | 248.00 | 248.00 | 325 |
| 04 Jun 2024 | 245.00 | 247.20 | 245.00 | 245.80 | 245.80 | 283 |
| 03 Jun 2024 | 255.00 | 255.00 | 245.00 | 245.80 | 245.80 | 11,923 |
| 31 May 2024 | 255.00 | 257.00 | 251.80 | 254.40 | 254.40 | 2,549 |
| 30 May 2024 | 249.60 | 256.00 | 249.40 | 254.80 | 254.80 | 1,534 |
| 29 May 2024 | 252.00 | 252.00 | 242.40 | 245.60 | 245.60 | 1,345 |
| 28 May 2024 | 253.80 | 253.80 | 244.60 | 249.00 | 249.00 | 1,908 |
| 24 May 2024 | 253.60 | 256.40 | 253.60 | 255.00 | 255.00 | 207 |
| 23 May 2024 | 256.00 | 256.00 | 253.80 | 253.80 | 253.80 | 204 |
| 22 May 2024 | 254.80 | 256.00 | 254.80 | 256.00 | 256.00 | 100 |
| 21 May 2024 | 246.60 | 251.20 | 246.60 | 251.00 | 251.00 | 3,155 |
| 20 May 2024 | 242.20 | 247.80 | 242.20 | 244.00 | 244.00 | 466 |
| 17 May 2024 | 240.00 | 242.80 | 239.40 | 242.40 | 242.40 | 2,448 |
| 16 May 2024 | 246.60 | 247.60 | 241.80 | 244.60 | 244.60 | 4,964 |
| 15 May 2024 | 237.00 | 244.80 | 237.00 | 244.80 | 244.80 | 132 |
| 14 May 2024 | 231.80 | 238.60 | 231.80 | 233.80 | 233.80 | 1,341 |
| 13 May 2024 | 232.20 | 232.20 | 228.40 | 230.80 | 230.80 | 1,898 |
| 10 May 2024 | 231.20 | 232.00 | 227.80 | 231.20 | 231.20 | 579 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 229.20 | 233.20 | 228.60 | 231.60 | 231.60 | 1,079 |
| 07 May 2024 | 225.80 | 230.00 | 223.20 | 230.00 | 230.00 | 674,510 |
| 03 May 2024 | 228.80 | 230.56 | 223.20 | 230.56 | 230.56 | 10,451 |
| 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 |
| *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.