Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,250.01 -788.26 (-1.21%) CMC Crypto 200
1,327.32 -33.01 (-2.43%)
Bonesupport Holding AB (publ) (BONEX.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 245.00 | 250.20 | 243.20 | 250.00 | 250.00 | 135,210 |
| 19 Jun 2024 | 247.60 | 247.60 | 243.20 | 245.00 | 245.00 | 140,177 |
| 18 Jun 2024 | 243.40 | 248.00 | 240.80 | 247.60 | 247.60 | 97,914 |
| 17 Jun 2024 | 252.00 | 254.80 | 244.00 | 245.00 | 245.00 | 88,008 |
| 14 Jun 2024 | 262.80 | 262.80 | 247.80 | 252.00 | 252.00 | 565,929 |
| 13 Jun 2024 | 261.00 | 267.20 | 258.00 | 264.20 | 264.20 | 319,460 |
| 12 Jun 2024 | 247.00 | 261.80 | 244.20 | 261.60 | 261.60 | 157,502 |
| 11 Jun 2024 | 248.80 | 249.40 | 246.40 | 247.00 | 247.00 | 63,085 |
| 10 Jun 2024 | 248.00 | 255.00 | 246.20 | 248.40 | 248.40 | 81,517 |
| 07 Jun 2024 | 249.20 | 249.80 | 245.60 | 248.00 | 248.00 | 53,069 |
| 05 Jun 2024 | 247.00 | 249.00 | 243.60 | 249.00 | 249.00 | 73,358 |
| 04 Jun 2024 | 245.20 | 248.00 | 244.20 | 245.00 | 245.00 | 51,696 |
| 03 Jun 2024 | 256.00 | 256.00 | 244.40 | 246.20 | 246.20 | 133,150 |
| 31 May 2024 | 255.40 | 259.60 | 251.80 | 254.40 | 254.40 | 1,243,855 |
| 30 May 2024 | 247.00 | 256.40 | 246.00 | 254.40 | 254.40 | 137,327 |
| 29 May 2024 | 249.00 | 252.20 | 241.00 | 247.00 | 247.00 | 90,287 |
| 28 May 2024 | 257.00 | 257.00 | 244.00 | 248.80 | 248.80 | 223,965 |
| 27 May 2024 | 257.60 | 266.60 | 254.80 | 258.40 | 258.40 | 91,318 |
| 24 May 2024 | 253.20 | 258.40 | 250.20 | 257.60 | 257.60 | 108,348 |
| 23 May 2024 | 258.00 | 258.60 | 252.60 | 253.20 | 253.20 | 55,259 |
| 22 May 2024 | 253.00 | 258.00 | 251.00 | 256.80 | 256.80 | 67,596 |
| 21 May 2024 | 244.40 | 252.00 | 244.00 | 251.00 | 251.00 | 100,616 |
| 20 May 2024 | 242.40 | 249.00 | 241.60 | 244.40 | 244.40 | 95,631 |
| 17 May 2024 | 244.20 | 244.20 | 238.60 | 242.60 | 242.60 | 118,770 |
| 16 May 2024 | 245.20 | 249.80 | 241.40 | 244.20 | 244.20 | 78,014 |
| 15 May 2024 | 235.20 | 245.00 | 234.00 | 245.00 | 245.00 | 131,869 |
| 14 May 2024 | 229.80 | 239.60 | 228.60 | 233.80 | 233.80 | 116,500 |
| 13 May 2024 | 229.60 | 233.80 | 228.00 | 230.00 | 230.00 | 197,073 |
| 10 May 2024 | 232.00 | 233.80 | 227.00 | 231.00 | 231.00 | 101,177 |
| 08 May 2024 | 224.80 | 233.20 | 224.00 | 231.00 | 231.00 | 116,012 |
| 07 May 2024 | 230.00 | 230.40 | 222.20 | 226.40 | 226.40 | 83,657 |
| 06 May 2024 | 226.80 | 231.80 | 223.40 | 228.60 | 228.60 | 73,790 |
| 03 May 2024 | 229.20 | 233.40 | 220.80 | 228.80 | 228.80 | 127,258 |
| 02 May 2024 | 225.20 | 229.60 | 216.20 | 229.20 | 229.20 | 204,235 |
| 30 Apr 2024 | 225.00 | 228.60 | 222.20 | 226.00 | 226.00 | 178,875 |
| 29 Apr 2024 | 232.00 | 233.40 | 219.40 | 226.80 | 226.80 | 179,556 |
| 26 Apr 2024 | 239.00 | 244.00 | 224.40 | 232.00 | 232.00 | 260,598 |
| 25 Apr 2024 | 248.80 | 255.00 | 223.00 | 237.60 | 237.60 | 283,373 |
| 24 Apr 2024 | 245.00 | 247.60 | 243.20 | 243.60 | 243.60 | 115,250 |
| 23 Apr 2024 | 248.60 | 252.00 | 237.80 | 244.00 | 244.00 | 84,320 |
| 22 Apr 2024 | 246.60 | 252.40 | 244.60 | 246.00 | 246.00 | 127,304 |
| 19 Apr 2024 | 237.00 | 247.00 | 234.40 | 246.60 | 246.60 | 111,139 |
| 18 Apr 2024 | 239.20 | 240.40 | 233.20 | 237.60 | 237.60 | 80,775 |
| 17 Apr 2024 | 238.20 | 245.40 | 236.40 | 238.20 | 238.20 | 112,104 |
| 16 Apr 2024 | 237.20 | 241.00 | 232.80 | 238.20 | 238.20 | 114,462 |
| 15 Apr 2024 | 242.00 | 243.80 | 236.40 | 241.20 | 241.20 | 62,762 |
| 12 Apr 2024 | 242.80 | 247.80 | 240.40 | 242.00 | 242.00 | 90,226 |
| 11 Apr 2024 | 238.80 | 245.60 | 234.40 | 242.60 | 242.60 | 100,952 |
| 10 Apr 2024 | 240.20 | 240.80 | 236.20 | 238.80 | 238.80 | 83,015 |
| 09 Apr 2024 | 239.60 | 240.20 | 236.20 | 238.40 | 238.40 | 66,684 |
| 08 Apr 2024 | 231.60 | 239.60 | 229.60 | 239.00 | 239.00 | 118,281 |
| 05 Apr 2024 | 233.60 | 234.00 | 229.20 | 231.60 | 231.60 | 73,500 |
| 04 Apr 2024 | 229.40 | 238.40 | 228.60 | 234.60 | 234.60 | 180,250 |
| 03 Apr 2024 | 225.00 | 227.80 | 221.40 | 226.20 | 226.20 | 169,140 |
| 02 Apr 2024 | 230.80 | 234.60 | 222.20 | 225.80 | 225.80 | 257,220 |
| 28 Mar 2024 | 226.00 | 228.00 | 222.20 | 228.00 | 228.00 | 84,229 |
| 27 Mar 2024 | 231.20 | 235.80 | 224.60 | 226.00 | 226.00 | 186,215 |
| 26 Mar 2024 | 222.20 | 232.00 | 220.60 | 231.80 | 231.80 | 188,905 |
| 25 Mar 2024 | 221.20 | 224.60 | 217.60 | 222.40 | 222.40 | 87,948 |
| 22 Mar 2024 | 223.40 | 226.40 | 218.80 | 221.20 | 221.20 | 109,916 |
| 21 Mar 2024 | 218.00 | 224.80 | 213.60 | 223.40 | 223.40 | 186,113 |
| 20 Mar 2024 | 213.60 | 219.80 | 213.60 | 217.20 | 217.20 | 411,670 |
| 19 Mar 2024 | 223.20 | 223.40 | 214.00 | 216.20 | 216.20 | 248,857 |
| 18 Mar 2024 | 226.00 | 228.00 | 218.00 | 223.40 | 223.40 | 157,467 |
| 15 Mar 2024 | 236.20 | 236.40 | 224.40 | 224.40 | 224.40 | 225,688 |
| 14 Mar 2024 | 230.00 | 243.00 | 229.00 | 236.20 | 236.20 | 647,643 |
| 13 Mar 2024 | 221.40 | 226.80 | 218.00 | 219.40 | 219.40 | 127,747 |
| 12 Mar 2024 | 219.00 | 222.00 | 215.40 | 221.40 | 221.40 | 118,088 |
| 11 Mar 2024 | 218.20 | 222.60 | 217.00 | 219.00 | 219.00 | 95,670 |
| 08 Mar 2024 | 217.60 | 220.80 | 215.00 | 218.20 | 218.20 | 196,477 |
| 07 Mar 2024 | 216.60 | 224.20 | 211.20 | 217.40 | 217.40 | 204,902 |
| 06 Mar 2024 | 210.00 | 229.20 | 207.60 | 216.40 | 216.40 | 940,432 |
| 05 Mar 2024 | 193.30 | 196.70 | 192.70 | 193.70 | 193.70 | 189,358 |
| 04 Mar 2024 | 195.00 | 196.20 | 191.70 | 193.30 | 193.30 | 68,541 |
| 01 Mar 2024 | 203.00 | 203.20 | 193.30 | 195.60 | 195.60 | 136,395 |
| 29 Feb 2024 | 204.80 | 211.00 | 203.00 | 204.20 | 204.20 | 130,525 |
| 28 Feb 2024 | 206.00 | 210.60 | 202.00 | 204.80 | 204.80 | 108,417 |
| 27 Feb 2024 | 199.20 | 206.00 | 198.90 | 204.20 | 204.20 | 121,173 |
| 26 Feb 2024 | 193.50 | 199.80 | 191.20 | 199.80 | 199.80 | 88,537 |
| 23 Feb 2024 | 198.00 | 199.10 | 192.50 | 193.50 | 193.50 | 81,954 |
| 22 Feb 2024 | 192.60 | 198.90 | 191.60 | 198.40 | 198.40 | 93,117 |
| 21 Feb 2024 | 195.70 | 196.60 | 188.60 | 192.60 | 192.60 | 113,733 |
| 20 Feb 2024 | 191.10 | 196.90 | 188.90 | 195.70 | 195.70 | 208,032 |
| 19 Feb 2024 | 179.60 | 192.00 | 178.00 | 190.20 | 190.20 | 441,566 |
| 16 Feb 2024 | 195.90 | 196.80 | 172.50 | 177.50 | 177.50 | 1,211,825 |
| 15 Feb 2024 | 205.80 | 206.80 | 182.00 | 196.10 | 196.10 | 468,853 |
| 14 Feb 2024 | 198.90 | 205.60 | 198.80 | 205.60 | 205.60 | 71,473 |
| 13 Feb 2024 | 199.80 | 201.60 | 194.30 | 199.20 | 199.20 | 93,324 |
| 12 Feb 2024 | 198.50 | 202.40 | 193.00 | 199.90 | 199.90 | 373,719 |
| 09 Feb 2024 | 204.00 | 205.40 | 195.60 | 198.30 | 198.30 | 135,023 |
| 08 Feb 2024 | 214.60 | 215.40 | 199.50 | 204.00 | 204.00 | 164,474 |
| 07 Feb 2024 | 210.00 | 214.60 | 209.00 | 214.40 | 214.40 | 110,297 |
| 06 Feb 2024 | 209.80 | 212.60 | 205.40 | 210.00 | 210.00 | 172,168 |
| 05 Feb 2024 | 202.20 | 207.60 | 202.20 | 207.40 | 207.40 | 74,185 |
| 02 Feb 2024 | 203.60 | 205.80 | 202.00 | 202.00 | 202.00 | 66,010 |
| 01 Feb 2024 | 205.20 | 206.20 | 201.00 | 203.40 | 203.40 | 58,790 |
| 31 Jan 2024 | 205.60 | 208.60 | 202.00 | 206.40 | 206.40 | 104,924 |
| 30 Jan 2024 | 201.40 | 205.80 | 199.00 | 205.60 | 205.60 | 90,170 |
| 29 Jan 2024 | 207.40 | 208.40 | 197.40 | 198.60 | 198.60 | 160,591 |
| 26 Jan 2024 | 209.00 | 210.00 | 203.40 | 206.20 | 206.20 | 57,368 |
| *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.