UK markets closed

BBS-Bioactive Bone Substitutes Oyj (BONEH.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
2.6800-0.1500 (-5.30%)
At close: 6:18PM EET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20212.80002.80002.52002.68002.680022,995
25 Nov 20212.75002.86002.74002.83002.83006,116
24 Nov 20212.80002.88002.70002.80002.800014,933
23 Nov 20212.68002.88002.60002.77002.77006,419
22 Nov 20212.75002.75002.60002.68002.680011,934
19 Nov 20212.89002.91002.64002.73002.730037,782
18 Nov 20212.85003.59002.85002.89002.8900189,522
17 Nov 20212.12002.85002.09002.78002.7800105,040
16 Nov 20212.14002.14002.08002.10002.10007,041
15 Nov 20212.15002.15002.08002.11002.11004,397
12 Nov 20212.12002.14002.07002.13002.130012,596
11 Nov 20212.08002.12002.07002.12002.12003,843
10 Nov 20212.10002.10002.08002.08002.08002,553
09 Nov 20212.06002.15002.06002.10002.10001,738
08 Nov 20212.14002.15002.05002.10002.10004,729
05 Nov 20212.07002.14002.07002.14002.14004,925
04 Nov 20212.08002.10002.06002.06002.06001,950
03 Nov 20212.08002.10002.00002.02002.02002,407
02 Nov 20212.02002.17002.00002.08002.080012,503
01 Nov 20212.07002.10002.02002.02002.020014,527
29 Oct 20212.05002.20002.00002.07002.070016,492
28 Oct 20212.15002.26002.15002.17002.17001,864
27 Oct 20212.17002.26002.17002.21002.21001,638
26 Oct 20212.23002.23002.18002.20002.20003,517
25 Oct 20212.26002.34002.26002.32002.32003,670
22 Oct 20212.28002.31002.20002.24002.24007,474
21 Oct 20212.20002.23002.14002.23002.23004,793
20 Oct 20212.25002.25002.08002.17002.17006,420
19 Oct 20212.30002.32002.17002.26002.260010,814
18 Oct 20212.10002.36002.09002.23002.230018,056
15 Oct 20212.05002.05002.02002.05002.05007,734
14 Oct 20211.98002.05001.98002.04002.04004,194
13 Oct 20212.05002.05002.00002.00002.00003,116
12 Oct 20212.04002.04002.01002.01002.01001,867
11 Oct 20212.05002.06002.00002.00002.00004,196
08 Oct 20212.05002.05001.99502.00002.00007,042
07 Oct 20212.02002.02001.99502.00002.00005,590
06 Oct 20212.10002.10001.98502.03002.03001,932
05 Oct 20212.08002.08002.00002.02002.02001,941
04 Oct 20211.97002.07001.97002.04002.04003,594
01 Oct 20212.15002.15001.94002.11002.11008,805
30 Sept 20212.15002.16002.04002.05002.050016,489
29 Sept 20212.03002.16002.01002.16002.16007,979
28 Sept 20212.19002.19002.01002.03002.03007,173
27 Sept 20212.10002.17002.09002.11002.11007,826
24 Sept 20212.19002.19002.02002.05002.05004,549
23 Sept 20212.12002.12002.09002.11002.11004,164
22 Sept 20212.14002.19002.07002.07002.07009,281
21 Sept 20211.99502.15001.99502.06002.06009,526
20 Sept 20212.12002.12001.98502.03002.030019,995
17 Sept 20212.20002.20002.05002.12002.12004,655
16 Sept 20212.15002.15002.06002.06002.06005,010
15 Sept 20212.13002.29002.10002.10002.100012,082
14 Sept 20212.30002.37002.13002.13002.130029,937
13 Sept 20212.12002.38002.12002.22002.22008,301
10 Sept 20212.22002.30002.11002.11002.110010,909
09 Sept 20212.40002.40002.12002.24002.240013,292
08 Sept 20212.66002.87002.15002.35002.3500151,876
07 Sept 20211.71502.52001.62002.40002.4000127,799
06 Sept 20211.71501.74001.66001.71501.715028,905
03 Sept 20211.73501.74501.69501.71501.715026,371
02 Sept 20211.91501.91501.69501.74501.745062,476
01 Sept 20211.98001.98001.88501.90001.900036,913
31 Aug 20212.03002.04001.93501.98001.98007,889
30 Aug 20211.98002.05001.95002.03002.030013,374
27 Aug 20212.02002.02001.93501.98001.980024,690
26 Aug 20212.04002.10002.00002.02002.020044,668
25 Aug 20212.50002.64001.90502.05002.0500147,299
24 Aug 20212.58002.65002.49002.58002.580034,115
23 Aug 20212.58002.76002.53002.58002.580013,631
20 Aug 20212.55002.59002.53002.58002.580013,092
19 Aug 20212.66002.79002.52002.55002.550019,535
18 Aug 20212.67002.67002.65002.66002.66008,796
17 Aug 20212.67002.68002.65002.67002.67005,778
16 Aug 20212.70002.71002.66002.69002.69003,543
13 Aug 20212.74002.75002.66002.72002.720015,361
12 Aug 20212.79002.84002.71002.74002.740017,753
11 Aug 20212.83002.92002.73002.84002.840021,361
10 Aug 20212.90002.92002.79002.92002.920019,941
09 Aug 20212.72002.95002.71002.90002.90007,349
06 Aug 20212.90002.90002.72002.72002.72006,677
05 Aug 20212.84002.94002.79002.80002.800010,651
04 Aug 20212.80002.84002.79002.79002.79002,043
03 Aug 20212.80002.84002.66002.80002.80003,556
02 Aug 20212.75002.84002.65002.76002.760010,588
30 Jul 20212.74002.75002.71002.75002.750031,462
29 Jul 20212.77002.77002.74002.75002.750023,545
28 Jul 20212.79002.87002.74002.74002.740012,436
27 Jul 20212.83002.83002.76002.81002.81009,663
26 Jul 20212.83002.83002.79002.83002.83007,030
23 Jul 20212.82002.83002.80002.81002.81004,064
22 Jul 20212.89002.89002.80002.83002.83009,571
21 Jul 20212.87002.87002.80002.84002.840014,462
20 Jul 20212.84002.85002.82002.85002.85007,303
19 Jul 20212.84002.89002.82002.82002.820013,467
16 Jul 20212.84002.84002.81002.83002.8300985
15 Jul 20212.86002.86002.84002.84002.8400878
14 Jul 20212.80002.88002.80002.86002.860011,426
13 Jul 20212.85002.85002.83002.84002.84002,872
12 Jul 20212.82002.88002.82002.84002.84002,194
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...