Bong AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.806	0.870	0.806	0.854	0.712	39,427
2024-02-28	0.874	0.874	0.848	0.868	0.723	20,534
2024-02-27	0.880	0.880	0.850	0.874	0.728	13,412
2024-02-26	0.866	0.880	0.846	0.856	0.713	49,625
2024-02-23	0.876	0.876	0.862	0.866	0.722	9,449
2024-02-22	0.880	0.950	0.860	0.876	0.730	160,996
2024-02-21	0.900	0.910	0.884	0.910	0.758	283,666
2024-02-20	0.874	0.908	0.874	0.900	0.750	355,387
2024-02-19	0.900	0.908	0.872	0.900	0.750	283,786
2024-02-16	0.874	0.900	0.870	0.900	0.750	48,172
2024-02-15	0.844	0.908	0.802	0.890	0.742	463,523
2024-02-14	0.900	0.900	0.842	0.876	0.730	35,878
2024-02-13	0.900	0.900	0.888	0.900	0.750	31,471
2024-02-12	0.850	0.900	0.850	0.900	0.750	262,437
2024-02-09	0.880	0.896	0.872	0.872	0.727	576
2024-02-08	0.870	0.890	0.854	0.872	0.727	1,134
2024-02-07	0.862	0.898	0.826	0.870	0.725	103,547
2024-02-06	0.882	0.882	0.862	0.878	0.732	83,191
2024-02-05	0.900	0.910	0.900	0.908	0.757	230,576
2024-02-02	0.880	0.900	0.860	0.880	0.733	106,727
2024-02-01	0.900	0.900	0.860	0.870	0.725	66,205
2024-01-31	0.870	0.900	0.870	0.880	0.733	131,524
2024-01-30	0.872	0.886	0.860	0.870	0.725	203,410
2024-01-29	0.886	0.886	0.850	0.886	0.738	116,280
2024-01-26	0.860	0.888	0.852	0.886	0.738	122,533
2024-01-25	0.878	0.878	0.854	0.860	0.717	21,462
2024-01-24	0.920	0.920	0.876	0.884	0.737	81,949
2024-01-23	0.888	0.926	0.856	0.920	0.767	198,072
2024-01-22	0.860	0.890	0.854	0.878	0.732	14,122
2024-01-19	0.880	0.890	0.854	0.860	0.717	3,377
2024-01-18	0.876	0.890	0.856	0.890	0.742	5,246
2024-01-17	0.870	0.876	0.840	0.876	0.730	52,814
2024-01-16	0.920	0.920	0.874	0.882	0.735	166,751
2024-01-15	0.880	0.920	0.870	0.920	0.767	317,398
2024-01-12	0.874	0.908	0.874	0.882	0.735	64,778
2024-01-11	0.896	0.916	0.870	0.900	0.750	165,017
2024-01-10	0.924	0.924	0.850	0.910	0.758	179,935
2024-01-09	0.934	0.936	0.890	0.924	0.770	211,266
2024-01-08	0.956	0.956	0.910	0.946	0.788	29,982
2024-01-05	0.930	0.966	0.930	0.956	0.797	17,012
2024-01-04	0.968	0.968	0.930	0.940	0.783	8,933
2024-01-03	0.910	0.990	0.910	0.968	0.807	312,948
2024-01-02	0.930	0.946	0.912	0.912	0.760	10,516
2023-12-29	0.916	0.966	0.874	0.930	0.775	349,860
2023-12-28	0.950	0.950	0.910	0.916	0.763	39,846
2023-12-27	0.950	0.990	0.906	0.950	0.792	9,344
2023-12-22	0.898	0.960	0.880	0.920	0.767	2,956,122
2023-12-21	0.910	0.920	0.864	0.880	0.733	12,680
2023-12-20	0.910	0.910	0.880	0.910	0.758	7,442
2023-12-19	0.900	0.916	0.884	0.900	0.750	11,502
2023-12-18	0.920	0.920	0.874	0.900	0.750	237,046
2023-12-15	0.908	0.920	0.900	0.920	0.767	147,908
2023-12-14	0.900	0.908	0.880	0.908	0.757	31,499
2023-12-13	0.890	0.898	0.852	0.898	0.748	193,189
2023-12-12	0.874	0.890	0.848	0.890	0.742	23,846
2023-12-11	0.868	0.878	0.842	0.874	0.728	22,982
2023-12-08	0.848	0.868	0.834	0.868	0.723	153,293
2023-12-07	0.860	0.860	0.820	0.848	0.707	83,940
2023-12-06	0.874	0.880	0.852	0.860	0.717	28,930
2023-12-05	0.900	0.900	0.880	0.882	0.735	3,122

← NewerPage 12 of 21 · 1,257 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.