Bong AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.830	0.866	0.830	0.848	0.707	27,270
2024-08-21	0.830	0.848	0.830	0.838	0.698	17,040
2024-08-20	0.836	0.868	0.822	0.832	0.693	9,538
2024-08-19	0.870	0.870	0.822	0.836	0.697	191,436
2024-08-16	0.824	0.870	0.816	0.870	0.725	229,002
2024-08-15	0.830	0.830	0.804	0.824	0.687	10,824
2024-08-14	0.800	0.836	0.796	0.832	0.693	20,765
2024-08-13	0.880	0.880	0.814	0.840	0.700	14,432
2024-08-12	0.850	0.880	0.828	0.858	0.715	70,745
2024-08-09	0.850	0.870	0.850	0.850	0.708	2,578
2024-08-08	0.850	0.870	0.850	0.870	0.725	7,332
2024-08-07	0.830	0.850	0.830	0.850	0.708	19,706
2024-08-06	0.870	0.870	0.810	0.830	0.692	28,850
2024-08-05	0.764	0.878	0.764	0.870	0.725	70,829
2024-08-02	0.878	0.878	0.840	0.858	0.715	58,196
2024-08-01	0.852	0.870	0.840	0.870	0.725	28,404
2024-07-31	0.850	0.856	0.846	0.856	0.713	3,646
2024-07-30	0.876	0.876	0.826	0.858	0.715	31,504
2024-07-29	0.878	0.878	0.876	0.878	0.732	26,959
2024-07-26	0.802	0.900	0.792	0.878	0.732	401,215
2024-07-25	0.858	0.858	0.790	0.804	0.670	349,869
2024-07-24	0.822	0.868	0.800	0.864	0.720	164,690
2024-07-23	0.790	0.870	0.780	0.822	0.685	5,972,853
2024-07-22	0.800	0.800	0.772	0.800	0.667	1,247,950
2024-07-19	0.796	0.804	0.780	0.800	0.667	2,027,366
2024-07-18	0.778	0.798	0.776	0.780	0.650	180,692
2024-07-17	0.790	0.802	0.760	0.776	0.647	259,579
2024-07-16	0.808	0.808	0.784	0.794	0.662	40,888
2024-07-15	0.820	0.820	0.764	0.808	0.673	274,929
2024-07-12	0.830	0.840	0.814	0.820	0.683	61,115
2024-07-11	0.840	0.880	0.814	0.828	0.690	93,394
2024-07-10	0.822	0.850	0.822	0.840	0.700	7,120
2024-07-09	0.824	0.830	0.820	0.822	0.685	21,487
2024-07-08	0.822	0.836	0.822	0.830	0.692	126,029
2024-07-05	0.824	0.836	0.824	0.836	0.697	1,212
2024-07-04	0.822	0.838	0.814	0.830	0.692	31,805
2024-07-03	0.830	0.848	0.816	0.848	0.707	121,915
2024-07-02	0.830	0.850	0.820	0.850	0.708	19,774
2024-07-01	0.824	0.848	0.824	0.848	0.707	8,617
2024-06-28	0.848	0.848	0.848	0.848	0.707	44
2024-06-27	0.850	0.850	0.824	0.826	0.688	52,744
2024-06-26	0.840	0.860	0.824	0.848	0.707	17,338
2024-06-25	0.844	0.850	0.826	0.836	0.697	12,320
2024-06-24	0.838	0.878	0.838	0.850	0.708	33,388
2024-06-20	0.836	0.864	0.836	0.838	0.698	4,256
2024-06-19	0.826	0.880	0.826	0.844	0.703	21,528
2024-06-18	0.870	0.880	0.840	0.880	0.733	43,889
2024-06-17	0.848	0.880	0.820	0.870	0.725	278,117
2024-06-14	0.820	0.854	0.820	0.848	0.707	35,120
2024-06-13	0.870	0.870	0.824	0.830	0.692	117,611
2024-06-12	0.848	0.870	0.830	0.870	0.725	27,470
2024-06-11	0.870	0.870	0.820	0.850	0.708	13,652
2024-06-10	0.852	0.878	0.840	0.878	0.732	92,346
2024-06-07	0.860	0.880	0.832	0.842	0.702	113,086
2024-06-05	0.840	0.860	0.828	0.838	0.698	48,846
2024-06-04	0.820	0.868	0.820	0.840	0.700	18,930
2024-06-03	0.828	0.828	0.820	0.820	0.683	16,477
2024-05-31	0.840	0.840	0.830	0.830	0.692	27,997
2024-05-30	0.852	0.852	0.840	0.840	0.700	10,093
2024-05-29	0.838	0.866	0.838	0.852	0.710	195,730

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.