Bong AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	1.078	1.078	0.975	1.036	0.863	575,959
2023-03-16	1.050	1.052	0.951	1.020	0.850	847,122
2023-03-15	1.090	1.140	1.034	1.084	0.903	115,024
2023-03-14	1.090	1.154	1.050	1.090	0.908	168,320
2023-03-13	1.154	1.160	1.070	1.090	0.908	127,284
2023-03-10	1.150	1.150	1.100	1.148	0.957	63,322
2023-03-09	1.144	1.160	1.070	1.150	0.958	288,627
2023-03-08	1.138	1.188	1.000	1.144	0.953	360,954
2023-03-07	1.164	1.188	1.070	1.150	0.958	122,570
2023-03-06	1.170	1.170	1.120	1.164	0.970	36,371
2023-03-03	1.150	1.174	1.124	1.170	0.975	33,097
2023-03-02	1.110	1.194	1.062	1.150	0.958	101,809
2023-03-01	1.198	1.198	1.100	1.110	0.925	91,920
2023-02-28	1.140	1.200	1.110	1.152	0.960	149,437
2023-02-27	1.248	1.248	1.130	1.140	0.950	233,454
2023-02-24	1.250	1.250	1.112	1.170	0.975	208,600
2023-02-23	1.320	1.320	1.158	1.252	1.043	430,588
2023-02-22	1.228	1.250	1.168	1.246	1.038	188,503
2023-02-21	1.150	1.250	1.114	1.228	1.023	178,733
2023-02-20	1.200	1.200	1.150	1.150	0.958	50,064
2023-02-17	1.202	1.202	1.152	1.194	0.995	90,221
2023-02-16	1.218	1.220	1.106	1.202	1.002	231,463
2023-02-15	1.178	1.220	1.100	1.200	1.000	285,604
2023-02-14	1.190	1.190	1.142	1.178	0.982	115,500
2023-02-13	1.178	1.220	1.178	1.190	0.992	330,204
2023-02-10	1.180	1.220	1.148	1.178	0.982	186,522
2023-02-09	1.120	1.236	1.110	1.180	0.983	846,538
2023-02-08	1.110	1.136	1.046	1.120	0.933	201,044
2023-02-07	1.110	1.114	1.050	1.110	0.925	179,430
2023-02-06	1.090	1.120	1.076	1.110	0.925	158,986
2023-02-03	1.060	1.088	1.056	1.076	0.897	62,501
2023-02-02	1.120	1.120	0.999	1.062	0.885	117,112
2023-02-01	1.060	1.118	1.060	1.106	0.922	74,776
2023-01-31	1.100	1.118	1.060	1.060	0.883	9,504
2023-01-30	1.078	1.080	1.052	1.080	0.900	23,702
2023-01-27	1.118	1.118	1.066	1.078	0.898	45,056
2023-01-26	1.054	1.114	1.054	1.114	0.928	81,115
2023-01-25	1.098	1.118	1.080	1.094	0.912	31,141
2023-01-24	1.080	1.130	1.052	1.098	0.915	343,421
2023-01-23	1.108	1.138	1.054	1.072	0.893	276,219
2023-01-20	1.140	1.140	1.096	1.110	0.925	125,048
2023-01-19	1.102	1.156	1.082	1.140	0.950	27,510
2023-01-18	1.110	1.180	1.090	1.100	0.917	313,392
2023-01-17	1.138	1.140	1.100	1.110	0.925	10,862
2023-01-16	1.110	1.138	1.092	1.136	0.947	123,986
2023-01-13	1.110	1.140	1.108	1.110	0.925	55,970
2023-01-12	1.098	1.114	1.098	1.110	0.925	104,431
2023-01-11	1.072	1.098	1.040	1.098	0.915	229,218
2023-01-10	1.052	1.080	1.022	1.070	0.892	229,952
2023-01-09	1.004	1.104	1.004	1.052	0.877	64,734
2023-01-05	1.108	1.110	1.080	1.106	0.922	35,677
2023-01-04	1.094	1.118	1.060	1.106	0.922	186,641
2023-01-03	1.120	1.120	1.054	1.094	0.912	266,040
2023-01-02	1.120	1.150	1.092	1.116	0.930	100,622
2022-12-30	1.050	1.146	1.050	1.120	0.933	63,242
2022-12-29	1.112	1.126	1.080	1.088	0.907	35,698
2022-12-28	1.166	1.180	1.060	1.110	0.925	100,166
2022-12-27	1.126	1.180	1.078	1.164	0.970	410,854
2022-12-23	1.058	1.130	1.058	1.124	0.937	474,502
2022-12-22	1.090	1.100	1.022	1.056	0.880	52,567

← NewerPage 16 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.