Bong AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.940	0.980	0.936	0.950	0.792	30,612
2023-09-08	0.948	0.950	0.936	0.936	0.780	29,240
2023-09-07	0.870	0.948	0.870	0.948	0.790	148,361
2023-09-06	0.880	0.888	0.862	0.880	0.733	66,562
2023-09-05	0.882	0.890	0.860	0.880	0.733	45,433
2023-09-04	0.906	0.950	0.852	0.884	0.737	461,905
2023-09-01	0.908	0.916	0.876	0.908	0.757	64,992
2023-08-31	0.938	0.938	0.892	0.910	0.758	89,177
2023-08-30	0.934	0.934	0.880	0.916	0.763	7,746
2023-08-29	0.934	0.934	0.878	0.896	0.747	112,412
2023-08-28	0.938	0.938	0.920	0.928	0.773	41,665
2023-08-25	0.900	0.920	0.898	0.920	0.767	95,882
2023-08-24	0.908	0.964	0.898	0.900	0.750	72,541
2023-08-23	0.926	0.950	0.920	0.946	0.788	11,990
2023-08-22	0.950	0.956	0.938	0.950	0.792	99,067
2023-08-21	0.924	0.958	0.920	0.958	0.798	49,714
2023-08-18	0.948	0.978	0.902	0.960	0.800	152,972
2023-08-17	0.912	0.948	0.912	0.948	0.790	68,906
2023-08-16	0.906	0.980	0.906	0.912	0.760	64,538
2023-08-15	0.944	0.958	0.906	0.906	0.755	57,314
2023-08-14	0.878	1.005	0.878	0.938	0.782	293,735
2023-08-11	0.944	0.946	0.876	0.876	0.730	47,813
2023-08-10	0.950	0.986	0.910	0.930	0.775	173,922
2023-08-09	0.964	1.010	0.950	0.950	0.792	67,993
2023-08-08	0.952	1.020	0.952	0.964	0.803	78,080
2023-08-07	0.996	1.000	0.952	0.952	0.793	112,099
2023-08-04	1.025	1.025	0.930	0.996	0.830	172,666
2023-08-03	1.015	1.015	0.960	1.015	0.846	27,920
2023-08-02	1.000	1.035	0.966	0.966	0.805	59,924
2023-08-01	1.035	1.040	0.960	1.000	0.833	170,632
2023-07-31	1.030	1.045	0.982	1.010	0.842	42,020
2023-07-28	0.980	1.045	0.944	1.025	0.854	110,837
2023-07-27	1.000	1.015	0.970	0.974	0.812	45,095
2023-07-26	0.940	0.998	0.930	0.976	0.813	50,532
2023-07-25	0.976	0.996	0.950	0.954	0.795	16,979
2023-07-24	1.000	1.000	0.942	0.976	0.813	33,620
2023-07-21	0.954	1.000	0.954	1.000	0.833	68,572
2023-07-20	0.970	1.000	0.950	0.952	0.793	302,802
2023-07-19	0.994	0.994	0.970	0.980	0.817	272,136
2023-07-18	1.040	1.040	0.910	0.990	0.825	633,220
2023-07-17	1.120	1.150	0.970	1.040	0.867	394,468
2023-07-14	1.160	1.180	1.100	1.140	0.950	42,509
2023-07-13	1.155	1.155	1.125	1.150	0.958	29,540
2023-07-12	1.130	1.130	1.090	1.125	0.938	55,907
2023-07-11	1.120	1.180	1.110	1.130	0.942	163,468
2023-07-10	1.180	1.180	1.100	1.100	0.917	84,402
2023-07-07	1.150	1.165	1.100	1.165	0.971	83,942
2023-07-06	1.090	1.145	1.070	1.110	0.925	100,232
2023-07-05	1.125	1.125	1.065	1.090	0.908	95,603
2023-07-04	1.105	1.200	1.095	1.125	0.938	97,850
2023-07-03	1.095	1.115	1.050	1.100	0.917	85,477
2023-06-30	1.125	1.130	1.025	1.095	0.913	107,552
2023-06-29	1.100	1.125	1.070	1.125	0.938	25,446
2023-06-28	1.185	1.185	1.080	1.095	0.913	66,575
2023-06-27	1.170	1.170	1.095	1.140	0.950	73,321
2023-06-26	1.170	1.170	1.125	1.170	0.975	29,332
2023-06-22	1.140	1.180	1.100	1.175	0.979	88,682
2023-06-21	1.140	1.140	1.100	1.140	0.950	42,931
2023-06-20	1.135	1.145	1.110	1.135	0.946	24,678
2023-06-19	1.100	1.145	1.065	1.135	0.946	34,264

← NewerPage 14 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.