UK markets close in 2 hours 21 minutes

BBS-Bioactive Bone Substitutes Oyj (BONEH.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
0.4790-0.0040 (-0.83%)
As of 03:59PM EEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.47300.47900.47200.47900.479016,287
24 Apr 20240.47900.48900.47400.48300.483037,118
23 Apr 20240.47800.50200.47300.47900.4790123,818
22 Apr 20240.48000.50800.47400.48300.483070,050
19 Apr 20240.48900.49300.48000.48000.480039,144
18 Apr 20240.47900.48900.47300.48000.480033,132
17 Apr 20240.49500.49500.47000.49000.490039,337
16 Apr 20240.49000.49400.48000.48700.487023,686
15 Apr 20240.49000.49400.46600.47000.470031,637
12 Apr 20240.48900.49900.47900.49600.496044,275
11 Apr 20240.48500.52200.47800.49600.496056,320
10 Apr 20240.49300.49300.46900.48500.48506,290
09 Apr 20240.46900.49000.46000.48600.486029,449
08 Apr 20240.46600.48800.45800.48600.486027,665
05 Apr 20240.46700.46700.45000.46200.462021,593
04 Apr 20240.49000.49000.45100.46700.467018,494
03 Apr 20240.45900.48300.45900.48000.480021,212
02 Apr 20240.46800.46800.43000.45900.459046,264
28 Mar 20240.47200.47800.43900.46800.468013,106
27 Mar 20240.47000.48100.46000.47200.472026,390
26 Mar 20240.49300.49600.46500.46900.469016,519
25 Mar 20240.49000.49900.47000.49300.493034,686
22 Mar 20240.48000.49000.48000.48100.481027,236
21 Mar 20240.48100.48600.47500.48400.48409,160
20 Mar 20240.50000.50600.47300.48300.483044,515
19 Mar 20240.50000.50000.47100.49500.495019,990
18 Mar 20240.49900.50600.48100.49000.490023,487
15 Mar 20240.49900.49900.48500.49500.495011,871
14 Mar 20240.49300.51200.48000.49900.499062,111
13 Mar 20240.51000.51200.49000.49200.492030,040
12 Mar 20240.51000.52000.49400.51000.510027,815
11 Mar 20240.50800.52200.50200.51400.514011,445
08 Mar 20240.50400.51800.49000.50600.506025,614
07 Mar 20240.51000.51000.49000.50200.502015,289
06 Mar 20240.51400.51400.49000.51000.510028,847
05 Mar 20240.53200.53200.50000.51600.516025,333
04 Mar 20240.53000.53200.50000.51800.518043,063
01 Mar 20240.54200.54200.51400.53000.530019,867
29 Feb 20240.52000.52400.50000.52200.522041,366
28 Feb 20240.55000.57400.50000.52000.520033,472
27 Feb 20240.60000.62000.53400.55000.550067,854
26 Feb 20240.56400.58400.53000.58400.584031,680
23 Feb 20240.54600.59400.54600.56400.564025,104
22 Feb 20240.59800.59800.55000.58600.58608,787
21 Feb 20240.61000.61600.57200.58000.580033,267
20 Feb 20240.64600.64600.58200.60800.60806,943
19 Feb 20240.62400.62400.58600.58600.586029,400
16 Feb 20240.56600.63200.56600.60000.600037,470
15 Feb 20240.59800.60000.55800.56400.564047,688
14 Feb 20240.61000.61000.58000.59800.598031,477
13 Feb 20240.62600.62600.59200.61800.618022,546
12 Feb 20240.59800.66400.59800.62600.626098,001
09 Feb 20240.53000.59000.53000.58400.584052,211
08 Feb 20240.50000.51800.48200.51600.516017,768
07 Feb 20240.48700.51000.48000.50000.500055,819
06 Feb 20240.49400.49400.48000.48900.489011,159
05 Feb 20240.49800.50000.48100.48100.481029,081
02 Feb 20240.49500.49800.48700.49800.49804,727
01 Feb 20240.49400.49900.47500.49500.495012,513
31 Jan 20240.49400.49400.47600.48000.480011,749
30 Jan 20240.47200.50000.46100.48600.486015,614
29 Jan 20240.48000.48200.46600.48000.48008,157
26 Jan 20240.49400.49400.45000.48000.480010,335
25 Jan 20240.46100.49000.46100.48000.48009,663
24 Jan 20240.49500.49500.45000.46100.461021,398
23 Jan 20240.49500.49500.46700.48000.480014,464
22 Jan 20240.47700.50000.47600.49000.490010,937
19 Jan 20240.48200.48200.45500.47600.476010,679
18 Jan 20240.48900.49800.46000.47900.479015,999
17 Jan 20240.48800.50000.47500.48900.489018,739
16 Jan 20240.47600.48400.47000.48100.481019,006
15 Jan 20240.47700.48500.47500.48500.48504,408
12 Jan 20240.47900.49500.45300.48700.487017,055
11 Jan 20240.46800.47900.45200.47900.47906,684
10 Jan 20240.48000.48000.46000.46800.468023,419
09 Jan 20240.48000.48000.46100.47700.477014,677
08 Jan 20240.48500.48500.44100.47200.472020,975
05 Jan 20240.47800.48100.47000.47600.476010,170
04 Jan 20240.50200.50200.45200.47800.478077,718
03 Jan 20240.50000.54600.48500.50200.502060,829
02 Jan 20240.49300.54000.48900.51600.516088,554
29 Dec 20230.44300.49400.43600.48900.489051,096
28 Dec 20230.46500.46500.43300.43300.433075,058
27 Dec 20230.45800.48000.44300.45700.457079,024
22 Dec 20230.44900.48000.44900.47900.479058,101
21 Dec 20230.45000.45000.44000.44900.44903,501
20 Dec 20230.44400.45900.44400.45700.45709,301
19 Dec 20230.41600.45000.40000.44400.444047,995
18 Dec 20230.39400.41600.39000.41600.416018,064
15 Dec 20230.41800.41900.40300.41400.414027,661
14 Dec 20230.40000.41900.40000.41800.418020,825
13 Dec 20230.40000.42000.39900.41600.416027,488
12 Dec 20230.41000.41000.38800.40400.404014,121
11 Dec 20230.43000.43000.40900.41000.410022,155
08 Dec 20230.42800.44700.41000.43000.430068,521
07 Dec 20230.42200.44300.42000.42800.428017,660
05 Dec 20230.43000.43000.40500.42200.422013,873
04 Dec 20230.45000.46100.40500.43800.438070,738
01 Dec 20230.46000.46000.42100.42700.427011,490
30 Nov 20230.45700.46300.43000.45000.450036,756
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...