Bong AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	1.135	1.150	1.050	1.100	0.917	97,644
2023-06-15	1.090	1.140	1.090	1.135	0.946	388,953
2023-06-14	1.090	1.090	1.070	1.090	0.908	57,181
2023-06-13	1.100	1.100	1.060	1.090	0.908	61,936
2023-06-12	1.140	1.150	1.100	1.105	0.921	93,424
2023-06-09	1.200	1.200	1.095	1.110	0.925	160,376
2023-06-08	1.200	1.200	1.140	1.170	0.975	164,681
2023-06-07	1.095	1.205	1.085	1.140	0.950	829,769
2023-06-05	1.055	1.095	1.040	1.090	0.908	189,905
2023-06-02	1.040	1.060	1.020	1.055	0.879	3,274,123
2023-06-01	1.110	1.115	1.015	1.040	0.867	869,573
2023-05-31	1.080	1.095	1.040	1.095	0.913	48,643
2023-05-30	1.060	1.085	1.045	1.085	0.904	59,902
2023-05-29	1.070	1.075	1.040	1.060	0.883	28,835
2023-05-26	1.070	1.095	1.040	1.070	0.892	43,428
2023-05-25	1.055	1.125	1.055	1.070	0.892	80,867
2023-05-24	1.140	1.140	1.040	1.055	0.879	154,188
2023-05-23	1.060	1.135	1.060	1.090	0.908	58,207
2023-05-22	1.130	1.145	1.000	1.060	0.883	1,157,006
2023-05-19	0.952	1.090	0.952	1.080	0.900	10,442
2023-05-17	1.080	1.080	1.030	1.040	0.867	43,640
2023-05-16	1.090	1.135	1.000	1.075	0.896	447,010
2023-05-15	1.150	1.150	1.040	1.090	0.908	258,453
2023-05-12	1.050	1.110	1.050	1.100	0.917	842,333
2023-05-11	1.005	1.045	1.005	1.045	0.871	553,660
2023-05-10	1.080	1.125	0.956	1.005	0.838	1,688,319
2023-05-09	1.090	1.090	1.030	1.080	0.900	80,875
2023-05-08	1.050	1.075	1.045	1.075	0.896	127,954
2023-05-05	1.050	1.070	1.020	1.050	0.875	347,026
2023-05-04	1.040	1.100	1.040	1.050	0.875	538,257
2023-05-03	1.005	1.050	1.000	1.040	0.867	65,461
2023-05-02	0.990	1.015	0.980	1.010	0.842	14,575
2023-04-28	0.998	1.040	0.990	0.990	0.825	173,814
2023-04-27	1.025	1.070	0.994	1.030	0.858	32,465
2023-04-26	1.075	1.075	1.025	1.025	0.854	6,473
2023-04-25	1.015	1.040	1.010	1.010	0.842	22,991
2023-04-24	1.035	1.055	1.010	1.010	0.842	146,450
2023-04-21	1.005	1.045	0.992	1.035	0.863	45,540
2023-04-20	1.010	1.045	0.992	1.005	0.838	102,594
2023-04-19	1.045	1.045	0.990	1.035	0.863	23,550
2023-04-18	1.045	1.050	1.020	1.040	0.867	3,968
2023-04-17	1.045	1.050	1.015	1.050	0.875	29,243
2023-04-14	1.045	1.080	1.020	1.025	0.854	78,224
2023-04-13	1.045	1.045	1.010	1.040	0.867	12,293
2023-04-12	1.035	1.050	1.005	1.045	0.871	133,328
2023-04-11	1.045	1.045	0.974	1.015	0.846	230,778
2023-04-06	1.075	1.075	0.994	1.045	0.871	90,372
2023-04-05	1.025	1.100	1.025	1.075	0.896	110,416
2023-04-04	1.060	1.095	0.984	1.025	0.854	279,390
2023-04-03	1.070	1.095	1.010	1.060	0.883	66,695
2023-03-31	0.951	1.066	0.951	1.066	0.888	266,727
2023-03-30	1.000	1.024	0.975	1.024	0.853	7,033
2023-03-29	0.962	1.000	0.951	1.000	0.833	145,954
2023-03-28	1.016	1.022	0.940	0.962	0.802	268,371
2023-03-27	1.000	1.032	0.970	1.002	0.835	244,024
2023-03-24	1.040	1.040	0.995	1.000	0.833	19,748
2023-03-23	1.050	1.058	1.000	1.040	0.867	62,119
2023-03-22	1.034	1.050	0.981	1.050	0.875	30,498
2023-03-21	1.000	1.034	0.971	1.034	0.862	9,899
2023-03-20	1.036	1.036	0.966	1.000	0.833	201,145

← NewerPage 15 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.