BONESUPPORT HOLDING AB BONEX
OMXSTO · Sweden · Health Technology
SEK 226.00-1.60 (-0.70%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 226.00 | -0.70% | SEK 227.80 | SEK 233.80 | SEK 225.20 | 681.68K |
| 2026-09-30 | SEK 227.60 | -1.98% | SEK 232.00 | SEK 239.00 | SEK 227.20 | 288.23K |
| 2026-09-29 | SEK 232.20 | +2.20% | SEK 227.40 | SEK 234.40 | SEK 227.40 | 298.92K |
| 2026-09-28 | SEK 227.20 | +5.67% | SEK 215.00 | SEK 229.00 | SEK 215.00 | 516.04K |
| 2026-09-25 | SEK 215.00 | +1.42% | SEK 212.40 | SEK 215.40 | SEK 210.40 | 188.14K |
| 2026-09-24 | SEK 212.00 | -0.75% | SEK 214.00 | SEK 215.40 | SEK 211.00 | 170.00K |
| 2026-09-23 | SEK 213.60 | -0.28% | SEK 213.60 | SEK 216.60 | SEK 211.60 | 222.89K |
| 2026-09-22 | SEK 214.20 | -1.29% | SEK 217.60 | SEK 221.80 | SEK 211.60 | 339.64K |
| 2026-09-21 | SEK 217.00 | +3.24% | SEK 212.60 | SEK 217.60 | SEK 208.00 | 430.87K |
| 2026-09-18 | SEK 210.20 | -4.80% | SEK 221.00 | SEK 225.00 | SEK 205.80 | 782.32K |
| 2026-09-17 | SEK 220.80 | +1.01% | SEK 225.00 | SEK 231.40 | SEK 219.20 | 486.16K |
| 2026-09-16 | SEK 218.60 | +0.92% | SEK 217.40 | SEK 221.80 | SEK 216.20 | 184.24K |
| 2026-09-15 | SEK 216.60 | -2.26% | SEK 217.60 | SEK 222.60 | SEK 213.40 | 446.76K |
| 2026-09-14 | SEK 221.60 | +1.56% | SEK 218.20 | SEK 226.60 | SEK 217.20 | 145.90K |
| 2026-09-11 | SEK 218.20 | -3.62% | SEK 226.80 | SEK 227.60 | SEK 216.40 | 351.20K |
| 2026-09-10 | SEK 226.40 | +0.27% | SEK 227.80 | SEK 228.80 | SEK 224.20 | 180.10K |
| 2026-09-09 | SEK 225.80 | +1.35% | SEK 224.40 | SEK 227.00 | SEK 220.00 | 224.70K |
| 2026-09-08 | SEK 222.80 | -1.85% | SEK 227.20 | SEK 231.80 | SEK 220.40 | 326.62K |
| 2026-09-07 | SEK 227.00 | -0.44% | SEK 227.20 | SEK 232.80 | SEK 225.40 | 213.25K |
| 2026-09-04 | SEK 228.00 | +0.09% | SEK 228.00 | SEK 233.00 | SEK 227.20 | 147.88K |
| 2026-09-03 | SEK 227.80 | -0.18% | SEK 228.60 | SEK 238.00 | SEK 227.20 | 281.22K |
| 2026-09-02 | SEK 228.20 | 0.00% | SEK 227.20 | SEK 230.60 | SEK 225.40 | 249.64K |
| 2026-09-01 | SEK 228.20 | +4.39% | SEK 219.60 | SEK 230.60 | SEK 217.00 | 420.63K |
| 2026-08-31 | SEK 218.60 | -4.37% | SEK 228.00 | SEK 228.00 | SEK 218.60 | 212.13K |
| 2026-08-28 | SEK 228.60 | +0.35% | SEK 228.00 | SEK 231.00 | SEK 225.80 | 153.15K |
| 2026-08-27 | SEK 227.80 | -0.18% | SEK 222.80 | SEK 227.80 | SEK 213.00 | 475.58K |
| 2026-08-26 | SEK 228.20 | +1.69% | SEK 224.00 | SEK 233.00 | SEK 222.20 | 319.46K |
| 2026-08-25 | SEK 224.40 | +2.37% | SEK 219.20 | SEK 224.40 | SEK 218.00 | 178.38K |
| 2026-08-24 | SEK 219.20 | +0.27% | SEK 219.60 | SEK 221.60 | SEK 214.80 | 191.72K |
| 2026-08-21 | SEK 218.60 | -4.12% | SEK 227.60 | SEK 227.60 | SEK 204.00 | 1.13M |
| 2026-08-20 | SEK 228.00 | +0.80% | SEK 228.00 | SEK 229.60 | SEK 225.00 | 99.53K |
| 2026-08-19 | SEK 226.20 | +1.16% | SEK 223.00 | SEK 229.40 | SEK 220.00 | 122.21K |
| 2026-08-18 | SEK 223.60 | 0.00% | SEK 222.20 | SEK 230.00 | SEK 221.00 | 192.89K |
| 2026-08-17 | SEK 223.60 | 0.00% | SEK 223.60 | SEK 223.60 | SEK 218.80 | 104.62K |
| 2026-08-14 | SEK 223.60 | -0.36% | SEK 225.00 | SEK 229.20 | SEK 223.60 | 110.09K |
| 2026-08-13 | SEK 224.40 | -0.80% | SEK 226.40 | SEK 230.00 | SEK 222.60 | 120.40K |
| 2026-08-12 | SEK 226.20 | +0.44% | SEK 226.60 | SEK 228.40 | SEK 224.80 | 93.77K |
| 2026-08-11 | SEK 225.20 | +1.72% | SEK 221.40 | SEK 234.60 | SEK 220.20 | 274.95K |
| 2026-08-10 | SEK 221.40 | -0.98% | SEK 224.00 | SEK 224.00 | SEK 218.40 | 84.63K |
| 2026-08-07 | SEK 223.60 | +2.01% | SEK 220.00 | SEK 228.80 | SEK 216.80 | 141.57K |
| 2026-08-06 | SEK 219.20 | -1.44% | SEK 220.80 | SEK 224.60 | SEK 219.20 | 73.37K |
| 2026-08-05 | SEK 222.40 | -0.09% | SEK 224.00 | SEK 228.80 | SEK 222.00 | 127.99K |
| 2026-08-04 | SEK 222.60 | -2.79% | SEK 229.00 | SEK 236.20 | SEK 222.60 | 222.39K |
| 2026-08-03 | SEK 229.00 | +4.00% | SEK 225.60 | SEK 234.20 | SEK 223.00 | 476.29K |
| 2026-07-31 | SEK 220.20 | 0.00% | SEK 220.20 | SEK 227.20 | SEK 218.60 | 128.01K |
| 2026-07-30 | SEK 220.20 | -0.36% | SEK 221.80 | SEK 228.00 | SEK 220.00 | 203.23K |
| 2026-07-29 | SEK 221.00 | +2.89% | SEK 217.20 | SEK 223.00 | SEK 214.40 | 115.47K |
| 2026-07-28 | SEK 214.80 | +4.68% | SEK 205.20 | SEK 216.80 | SEK 202.00 | 168.23K |
| 2026-07-27 | SEK 205.20 | +0.69% | SEK 204.80 | SEK 208.80 | SEK 204.80 | 108.96K |
| 2026-07-24 | SEK 203.80 | +0.99% | SEK 202.60 | SEK 205.00 | SEK 200.80 | 101.93K |
| 2026-07-23 | SEK 201.80 | -3.26% | SEK 207.00 | SEK 208.00 | SEK 200.80 | 126.10K |
| 2026-07-22 | SEK 208.60 | +3.27% | SEK 201.20 | SEK 210.80 | SEK 198.40 | 222.72K |
| 2026-07-21 | SEK 202.00 | +1.41% | SEK 199.30 | SEK 203.60 | SEK 194.00 | 192.21K |
| 2026-07-20 | SEK 199.20 | -0.35% | SEK 201.40 | SEK 201.40 | SEK 193.00 | 374.04K |
| 2026-07-17 | SEK 199.90 | -3.24% | SEK 205.00 | SEK 205.20 | SEK 195.90 | 515.02K |
| 2026-07-16 | SEK 206.60 | -5.83% | SEK 209.40 | SEK 210.60 | SEK 191.00 | 1.14M |
| 2026-07-15 | SEK 219.40 | -5.19% | SEK 231.40 | SEK 232.20 | SEK 218.20 | 272.90K |
| 2026-07-14 | SEK 231.40 | -2.12% | SEK 236.00 | SEK 236.60 | SEK 230.20 | 106.33K |
| 2026-07-13 | SEK 236.40 | -0.92% | SEK 238.60 | SEK 238.80 | SEK 234.20 | 83.04K |
| 2026-07-10 | SEK 238.60 | -0.58% | SEK 240.80 | SEK 244.80 | SEK 236.80 | 129.64K |
| 2026-07-09 | SEK 240.00 | +7.14% | SEK 227.80 | SEK 241.60 | SEK 226.40 | 232.33K |
| 2026-07-08 | SEK 224.00 | -3.70% | SEK 231.00 | SEK 232.60 | SEK 223.60 | 99.17K |
| 2026-07-07 | SEK 232.60 | -0.77% | SEK 234.20 | SEK 237.00 | SEK 231.80 | 86.20K |
| 2026-07-06 | SEK 234.40 | +4.36% | SEK 224.60 | SEK 234.60 | SEK 224.20 | 143.93K |
| 2026-07-03 | SEK 224.60 | +2.74% | SEK 220.00 | SEK 226.20 | SEK 219.40 | 118.73K |
| 2026-07-02 | SEK 218.60 | +4.10% | SEK 210.00 | SEK 220.40 | SEK 208.40 | 119.63K |
| 2026-07-01 | SEK 210.00 | -0.66% | SEK 211.80 | SEK 211.80 | SEK 204.80 | 110.45K |
| 2026-06-30 | SEK 211.40 | +1.05% | SEK 210.80 | SEK 217.20 | SEK 210.40 | 117.92K |
| 2026-06-29 | SEK 209.20 | +1.85% | SEK 206.40 | SEK 211.00 | SEK 205.40 | 111.62K |
| 2026-06-26 | SEK 205.40 | -0.87% | SEK 206.40 | SEK 207.40 | SEK 202.40 | 96.60K |
| 2026-06-25 | SEK 207.20 | +2.68% | SEK 201.20 | SEK 210.80 | SEK 200.00 | 151.10K |
| 2026-06-24 | SEK 201.80 | -0.20% | SEK 202.20 | SEK 203.60 | SEK 199.50 | 97.08K |
| 2026-06-23 | SEK 202.20 | +0.10% | SEK 202.00 | SEK 205.60 | SEK 194.70 | 240.97K |
| 2026-06-22 | SEK 202.00 | -4.08% | SEK 212.00 | SEK 214.20 | SEK 202.00 | 167.94K |
| 2026-06-18 | SEK 210.60 | +1.15% | SEK 208.80 | SEK 212.20 | SEK 208.00 | 280.54K |
| 2026-06-17 | SEK 208.20 | -4.58% | SEK 219.20 | SEK 221.40 | SEK 205.20 | 339.53K |
| 2026-06-16 | SEK 218.20 | -0.73% | SEK 222.00 | SEK 224.40 | SEK 216.60 | 171.72K |
| 2026-06-15 | SEK 219.80 | -3.34% | SEK 230.00 | SEK 231.20 | SEK 219.80 | 194.38K |
| 2026-06-12 | SEK 227.40 | +0.18% | SEK 232.60 | SEK 234.40 | SEK 225.20 | 181.10K |
| 2026-06-11 | SEK 227.00 | -2.24% | SEK 229.00 | SEK 235.40 | SEK 227.00 | 154.19K |
| 2026-06-10 | SEK 232.20 | +3.02% | SEK 225.80 | SEK 233.60 | SEK 225.00 | 109.84K |
| 2026-06-09 | SEK 225.40 | -1.49% | SEK 226.00 | SEK 230.80 | SEK 222.60 | 132.12K |
| 2026-06-08 | SEK 228.80 | +1.15% | SEK 221.40 | SEK 231.60 | SEK 220.00 | 159.59K |
| 2026-06-05 | SEK 226.20 | +2.17% | SEK 221.00 | SEK 229.60 | SEK 219.00 | 139.57K |
| 2026-06-04 | SEK 221.40 | +3.26% | SEK 214.40 | SEK 223.40 | SEK 214.00 | 187.27K |
| 2026-06-03 | SEK 214.40 | -4.29% | SEK 222.60 | SEK 222.60 | SEK 214.40 | 185.32K |
| 2026-06-02 | SEK 224.00 | +2.38% | SEK 219.40 | SEK 225.40 | SEK 217.00 | 224.75K |
| 2026-06-01 | SEK 218.80 | -4.79% | SEK 228.80 | SEK 228.80 | SEK 215.60 | 236.35K |
| 2026-05-29 | SEK 229.80 | -0.78% | SEK 235.00 | SEK 235.20 | SEK 228.20 | 203.88K |
| 2026-05-28 | SEK 231.60 | -1.61% | SEK 233.40 | SEK 236.00 | SEK 227.60 | 245.50K |