Bong AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	1.100	1.100	1.026	1.090	0.908	20,470
2022-12-20	1.090	1.102	0.992	1.088	0.907	370,463
2022-12-19	1.050	1.096	1.014	1.090	0.908	40,276
2022-12-16	1.062	1.098	1.024	1.050	0.875	163,554
2022-12-15	1.068	1.068	0.993	1.062	0.885	66,809
2022-12-14	1.048	1.100	1.024	1.070	0.892	348,089
2022-12-13	1.094	1.110	1.048	1.050	0.875	112,369
2022-12-12	1.074	1.160	1.032	1.094	0.912	112,637
2022-12-09	1.150	1.174	1.058	1.070	0.892	241,042
2022-12-08	1.130	1.178	1.080	1.146	0.955	701,484
2022-12-07	1.068	1.144	1.038	1.140	0.950	721,455
2022-12-06	1.118	1.118	1.050	1.068	0.890	182,828
2022-12-05	1.050	1.118	1.002	1.118	0.932	293,278
2022-12-02	1.080	1.110	1.030	1.050	0.875	270,418
2022-12-01	1.114	1.114	1.044	1.088	0.907	361,759
2022-11-30	1.060	1.100	1.060	1.100	0.917	180,179
2022-11-29	1.098	1.100	1.050	1.060	0.883	411,892
2022-11-28	1.094	1.116	1.062	1.098	0.915	219,142
2022-11-25	1.050	1.150	1.050	1.090	0.908	642,534
2022-11-24	1.130	1.130	1.046	1.050	0.875	417,006
2022-11-23	1.138	1.150	1.070	1.130	0.942	436,749
2022-11-22	1.082	1.140	1.022	1.138	0.948	333,065
2022-11-21	1.002	1.082	1.002	1.022	0.852	281,653
2022-11-18	0.990	1.098	0.960	1.002	0.835	480,544
2022-11-17	1.138	1.150	0.990	1.048	0.873	217,324
2022-11-16	1.000	1.100	0.953	1.100	0.917	527,058
2022-11-15	0.950	1.144	0.950	1.000	0.833	1,709,565
2022-11-14	0.931	0.950	0.882	0.950	0.792	434,296
2022-11-11	0.880	0.958	0.880	0.931	0.776	925,239
2022-11-10	0.805	0.998	0.763	0.880	0.733	1,034,474
2022-11-09	0.799	0.805	0.760	0.805	0.671	215,687
2022-11-08	0.794	0.813	0.761	0.799	0.666	180,566
2022-11-07	0.789	0.789	0.750	0.775	0.646	85,256
2022-11-04	0.773	0.773	0.768	0.772	0.643	6,365
2022-11-03	0.785	0.790	0.730	0.774	0.645	70,139
2022-11-02	0.800	0.849	0.770	0.812	0.677	200,062
2022-11-01	0.800	0.804	0.751	0.800	0.667	99,792
2022-10-31	0.785	0.809	0.750	0.800	0.667	304,792
2022-10-28	0.740	0.799	0.730	0.790	0.658	132,418
2022-10-27	0.731	0.759	0.722	0.740	0.617	242,843
2022-10-26	0.752	0.793	0.731	0.731	0.609	142,381
2022-10-25	0.735	0.794	0.722	0.788	0.657	43,084
2022-10-24	0.799	0.800	0.730	0.750	0.625	267,192
2022-10-21	0.788	0.799	0.701	0.775	0.646	541,543
2022-10-20	0.763	0.798	0.740	0.788	0.657	25,673
2022-10-19	0.798	0.805	0.757	0.763	0.636	377,219
2022-10-18	0.744	0.820	0.744	0.754	0.628	246,295
2022-10-17	0.680	0.747	0.680	0.744	0.620	90,958
2022-10-14	0.701	0.715	0.657	0.680	0.567	138,882
2022-10-13	0.732	0.732	0.701	0.720	0.600	31,998
2022-10-12	0.700	0.742	0.700	0.733	0.611	101,645
2022-10-11	0.739	0.749	0.707	0.745	0.621	83,951
2022-10-10	0.740	0.740	0.700	0.739	0.616	459,711
2022-10-07	0.761	0.796	0.726	0.740	0.617	285,996
2022-10-06	0.820	0.820	0.723	0.761	0.634	507,136
2022-10-05	0.760	1.202	0.760	0.798	0.665	3,093,229
2022-10-04	0.682	0.809	0.682	0.760	0.633	85,124
2022-10-03	0.733	0.733	0.680	0.701	0.584	329,136
2022-09-30	0.726	0.800	0.641	0.733	0.611	85,432
2022-09-29	0.825	0.825	0.715	0.757	0.631	80,758

← NewerPage 17 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.