Bonesupport Holding AB (publ) - 0RQO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	256.2	258.81	258.81	259.4	256.2	7,203
October 16, 2025	266.2	262.2	262.2	266.2	261.6	1,795
October 15, 2025	263	264.03	264.03	266.2	262.2	21,653
October 14, 2025	260.2	260.22	260.22	263.4	259	7,203
October 13, 2025	260.6	261.6	261.6	263.6	259.6	1,287
October 10, 2025	260.8	260	260	260.8	257.8	2,675
October 09, 2025	263.6	264.14	264.14	265.8	262.1	10,435
October 08, 2025	275	268.33	268.33	275	264.4	9,086
October 07, 2025	299.8	274.08	274.08	299.8	271.2	47,456
October 06, 2025	302.4	301.85	301.85	303.8	301	3,493
October 03, 2025	303.6	301.29	301.29	303.8	299.4	2,587
October 02, 2025	298.2	298.44	298.44	299.8	296.8	1,021
October 01, 2025	293.4	299.2	299.2	299.4	293.4	6,058
September 30, 2025	294	289.08	289.08	294	286	7,759
September 29, 2025	290.2	293	293	294.4	289	7,415
September 26, 2025	284.2	284.4	284.4	291.4	281.5	124,478
September 25, 2025	299.2	291.71	291.71	299.4	287.6	2,372
September 24, 2025	306.2	305.96	305.96	307.6	300.2	4,027
September 23, 2025	307	307	307	309.6	305.2	194
September 22, 2025	302	300.62	300.62	302	296.4	1,134
September 19, 2025	306.8	309.02	309.02	310.8	306.2	13,592
September 18, 2025	302.4	305.12	305.12	307.2	302.4	3,228
September 17, 2025	299.6	301.11	301.11	306.8	299.6	6,695
September 16, 2025	299	300	300	303.4	298.2	10,430
September 15, 2025	303.9	296.4	296.4	309	296.4	3,791
September 12, 2025	308.2	308.39	308.39	310	304.4	2,267
September 11, 2025	308.3	308.3	308.3	310.6	307.3	4,620
September 10, 2025	312.2	312.87	312.87	313.3	308.4	2,451
September 09, 2025	318.8	317.86	317.86	318.8	309.5	4,104
September 08, 2025	321.5	320.07	320.07	321.5	318	4,026
September 05, 2025	316.2	316.91	316.91	318.6	315.8	1,223
September 04, 2025	314.2	314.6	314.6	318.2	314	1,299
September 03, 2025	316.6	317.02	317.02	320.2	315.2	10,832
September 02, 2025	319.8	314.45	314.45	321.4	311.2	8,852
September 01, 2025	313.4	314.6	314.6	318.8	312	5,702
August 29, 2025	317.2	314.56	314.56	317.2	311	28,935
August 28, 2025	296	312.6	312.6	315.4	295.8	6,729
August 27, 2025	298.5	294.26	294.26	298.5	293.2	2,301
August 26, 2025	299.6	296.89	296.89	299.6	295.6	1,000
August 22, 2025	286.8	294.8	294.8	296.6	286.8	5,398
August 21, 2025	288.6	287.49	287.49	291	286.2	2,424
August 20, 2025	285.8	288	288	290	281.2	5,976
August 19, 2025	283.6	285.87	285.87	287.6	280.2	9,678
August 18, 2025	283.6	282.22	282.22	284.6	279.6	4,204
August 15, 2025	283	280.16	280.16	285.8	277.8	6,665
August 14, 2025	300.2	287.97	287.97	300.6	284.4	19,710
August 13, 2025	305.8	305.6	305.6	309	303.4	7,771
August 12, 2025	313.8	302	302	313.8	301.4	12,400
August 11, 2025	307.2	311	311	311.3	307.2	4,725
August 08, 2025	316.2	314.7	314.7	316.2	309.4	2,944
August 07, 2025	317	315.66	315.66	317	313.7	1,361
August 06, 2025	324.8	319	319	324.8	318.8	710
August 05, 2025	327.2	323.2	323.2	327.8	322	4,114
August 04, 2025	325.1	324.39	324.39	327.76	321.6	1,770
August 01, 2025	326.7	322.17	322.17	326.7	318.8	3,191
July 31, 2025	339.4	338.94	338.94	342.8	331.2	9,451
July 30, 2025	343	340.32	340.32	345.8	334	8,156
July 29, 2025	333.8	336.56	336.56	340	333.2	21,653
July 28, 2025	330	331.18	331.18	334.2	327.8	4,108
July 25, 2025	320.8	322.05	322.05	324.6	320.4	1,712

Bonesupport Holding AB (publ) (0RQO.L) LSE