Bong AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.838	0.866	0.838	0.852	0.710	195,730
2024-05-28	0.840	0.840	0.824	0.840	0.700	11,626
2024-05-27	0.850	0.850	0.834	0.840	0.700	1,388
2024-05-24	0.840	0.868	0.824	0.868	0.723	201,896
2024-05-23	0.832	0.860	0.808	0.860	0.717	297,502
2024-05-22	0.828	0.860	0.828	0.832	0.693	25,470
2024-05-21	0.826	0.850	0.824	0.830	0.692	83,903
2024-05-20	0.840	0.840	0.826	0.826	0.688	70,218
2024-05-17	0.846	0.860	0.836	0.860	0.717	170,714
2024-05-16	0.840	0.874	0.830	0.846	0.705	146,741
2024-05-15	0.860	0.860	0.778	0.820	0.683	364,277
2024-05-14	0.860	0.860	0.856	0.860	0.717	10,235
2024-05-13	0.838	0.876	0.838	0.860	0.717	107,443
2024-05-10	0.840	0.864	0.840	0.840	0.700	8,425
2024-05-08	0.876	0.876	0.836	0.840	0.700	58,674
2024-05-07	0.846	0.900	0.838	0.876	0.730	392,782
2024-05-06	0.820	0.846	0.814	0.846	0.705	58,540
2024-05-03	0.850	0.854	0.800	0.844	0.703	119,458
2024-05-02	0.852	0.858	0.834	0.858	0.715	13,376
2024-04-30	0.850	0.852	0.850	0.852	0.710	1,523
2024-04-29	0.830	0.850	0.830	0.850	0.708	11,435
2024-04-26	0.854	0.868	0.822	0.864	0.720	22,048
2024-04-25	0.834	0.868	0.830	0.854	0.712	44,843
2024-04-24	0.834	0.868	0.834	0.866	0.722	35,950
2024-04-23	0.836	0.872	0.836	0.868	0.723	37,499
2024-04-22	0.812	0.876	0.812	0.874	0.728	24,278
2024-04-19	0.870	0.870	0.822	0.854	0.712	17,330
2024-04-18	0.816	0.876	0.816	0.870	0.725	71,994
2024-04-17	0.820	0.846	0.816	0.818	0.682	41,794
2024-04-16	0.860	0.860	0.806	0.846	0.705	38,557
2024-04-15	0.854	0.854	0.830	0.854	0.712	192,037
2024-04-12	0.854	0.860	0.810	0.854	0.712	25,878
2024-04-11	0.838	0.854	0.818	0.854	0.712	38,870
2024-04-10	0.846	0.846	0.820	0.822	0.685	26,696
2024-04-09	0.830	0.880	0.830	0.844	0.703	93,198
2024-04-08	0.834	0.848	0.832	0.848	0.707	14,622
2024-04-05	0.854	0.856	0.800	0.846	0.705	67,366
2024-04-04	0.840	0.854	0.830	0.854	0.712	62,960
2024-04-03	0.860	0.860	0.820	0.840	0.700	84,563
2024-04-02	0.890	0.890	0.842	0.860	0.717	34,476
2024-03-28	0.842	0.870	0.840	0.860	0.717	10,388
2024-03-27	0.858	0.860	0.842	0.842	0.702	5,527
2024-03-26	0.858	0.858	0.838	0.858	0.715	11,413
2024-03-25	0.860	0.860	0.822	0.858	0.715	52,807
2024-03-22	0.838	0.858	0.838	0.858	0.715	5,252
2024-03-21	0.810	0.836	0.810	0.836	0.697	49,033
2024-03-20	0.856	0.862	0.810	0.840	0.700	51,778
2024-03-19	0.890	0.926	0.850	0.858	0.715	381,401
2024-03-18	0.942	0.942	0.860	0.890	0.742	41,731
2024-03-15	0.910	0.950	0.854	0.942	0.785	397,606
2024-03-14	0.840	0.920	0.816	0.910	0.758	124,158
2024-03-13	0.858	0.868	0.802	0.840	0.700	85,960
2024-03-12	0.834	0.866	0.834	0.858	0.715	25,828
2024-03-11	0.834	0.870	0.804	0.862	0.718	36,618
2024-03-08	0.850	0.864	0.824	0.834	0.695	58,009
2024-03-07	0.872	0.872	0.808	0.858	0.715	113,981
2024-03-06	0.868	0.874	0.818	0.872	0.727	21,485
2024-03-05	0.834	0.868	0.828	0.868	0.723	46,212
2024-03-04	0.854	0.860	0.804	0.830	0.692	49,535
2024-03-01	0.804	0.860	0.804	0.858	0.715	57,325

← NewerPage 11 of 22 · 1,262 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.