Bong AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.860	0.908	0.844	0.900	0.750	122,251
2023-12-01	0.860	0.888	0.850	0.860	0.717	31,368
2023-11-30	0.860	0.888	0.840	0.888	0.740	66,253
2023-11-29	0.890	0.910	0.840	0.860	0.717	108,425
2023-11-28	0.888	0.910	0.872	0.890	0.742	301,803
2023-11-27	0.916	0.918	0.870	0.872	0.727	115,088
2023-11-24	0.920	0.920	0.900	0.916	0.763	5,477
2023-11-23	0.898	0.912	0.880	0.912	0.760	52,356
2023-11-22	0.900	0.928	0.894	0.898	0.748	267,609
2023-11-21	0.880	0.906	0.880	0.900	0.750	50,597
2023-11-20	0.916	0.918	0.882	0.910	0.758	25,097
2023-11-17	0.916	0.918	0.882	0.916	0.763	24,540
2023-11-16	0.900	0.918	0.894	0.916	0.763	10,350
2023-11-15	0.900	0.916	0.884	0.894	0.745	8,603
2023-11-14	0.910	0.914	0.890	0.900	0.750	7,498
2023-11-13	0.918	0.918	0.882	0.916	0.763	17,413
2023-11-10	0.900	0.918	0.850	0.918	0.765	247,596
2023-11-09	0.960	0.962	0.850	0.892	0.743	433,623
2023-11-08	0.926	0.978	0.886	0.952	0.793	324,720
2023-11-07	0.910	0.928	0.880	0.928	0.773	3,078
2023-11-06	0.870	0.930	0.870	0.910	0.758	111,200
2023-11-03	0.938	0.948	0.900	0.928	0.773	16,376
2023-11-02	0.886	0.938	0.852	0.938	0.782	10,380
2023-11-01	0.848	0.890	0.848	0.886	0.738	92,938
2023-10-31	0.888	0.948	0.830	0.852	0.710	52,315
2023-10-30	0.900	0.900	0.886	0.886	0.738	2,216
2023-10-27	0.874	0.940	0.872	0.918	0.765	111,888
2023-10-26	0.886	0.886	0.804	0.874	0.728	13,025
2023-10-25	0.874	0.896	0.808	0.864	0.720	90,148
2023-10-24	0.896	0.896	0.858	0.874	0.728	9,028
2023-10-23	0.876	0.896	0.830	0.896	0.747	56,550
2023-10-20	0.852	0.900	0.852	0.884	0.737	35,477
2023-10-19	0.904	0.962	0.886	0.886	0.738	15,072
2023-10-18	0.920	0.940	0.892	0.902	0.752	669,791
2023-10-17	0.966	0.966	0.896	0.928	0.773	300,420
2023-10-16	0.966	0.996	0.946	0.996	0.830	10,111
2023-10-13	0.960	0.968	0.942	0.968	0.807	23,201
2023-10-12	0.982	1.010	0.960	0.960	0.800	2,693
2023-10-11	0.984	0.990	0.954	0.982	0.818	20,564
2023-10-10	1.000	1.000	0.964	0.988	0.823	5,728
2023-10-09	0.996	1.010	0.956	1.010	0.842	99,612
2023-10-06	0.874	1.010	0.874	0.996	0.830	43,895
2023-10-05	0.928	0.982	0.902	0.964	0.803	25,669
2023-10-04	0.950	0.960	0.912	0.928	0.773	15,529
2023-10-03	0.990	0.990	0.956	0.968	0.807	3,221
2023-10-02	0.966	1.045	0.964	0.988	0.823	11,370
2023-09-29	0.978	0.980	0.956	0.964	0.803	3,937
2023-09-28	0.998	0.998	0.954	0.980	0.817	8,239
2023-09-27	0.976	0.994	0.970	0.994	0.828	4,858
2023-09-26	0.966	1.015	0.966	0.998	0.832	4,873
2023-09-25	0.990	0.994	0.990	0.994	0.828	3,472
2023-09-22	0.994	1.020	0.972	0.996	0.830	11,596
2023-09-21	1.000	1.000	0.974	0.996	0.830	6,696
2023-09-20	1.025	1.050	0.986	1.000	0.833	250,666
2023-09-19	1.020	1.020	0.982	0.982	0.818	1,900
2023-09-18	1.000	1.000	0.968	0.978	0.815	56,640
2023-09-15	1.010	1.025	0.966	1.020	0.850	87,073
2023-09-14	1.020	1.030	0.962	1.010	0.842	168,472
2023-09-13	1.000	1.000	0.956	0.974	0.812	149,375
2023-09-12	0.950	0.990	0.936	0.956	0.797	22,638

← NewerPage 13 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.