Bong AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.765	0.785	0.722	0.781	0.651	95,448
2022-09-27	0.798	0.889	0.760	0.760	0.633	241,109
2022-09-26	0.830	0.899	0.792	0.792	0.660	54,786
2022-09-23	0.872	0.872	0.820	0.830	0.692	168,319
2022-09-22	0.900	0.920	0.810	0.872	0.727	59,729
2022-09-21	0.880	0.880	0.859	0.860	0.717	61,243
2022-09-20	0.880	0.896	0.861	0.880	0.733	129,013
2022-09-19	0.920	0.927	0.880	0.881	0.734	129,082
2022-09-16	0.950	0.950	0.911	0.930	0.775	40,799
2022-09-15	0.941	0.950	0.941	0.950	0.792	13,878
2022-09-14	0.977	0.977	0.937	0.941	0.784	35,245
2022-09-13	0.950	1.000	0.910	0.977	0.814	185,214
2022-09-12	0.949	0.980	0.933	0.950	0.792	16,162
2022-09-09	0.940	0.998	0.933	0.949	0.791	18,372
2022-09-08	0.960	0.973	0.950	0.973	0.811	85,068
2022-09-07	1.030	1.030	0.960	1.000	0.833	35,150
2022-09-06	1.000	1.030	0.960	1.018	0.848	54,528
2022-09-05	0.946	1.000	0.895	1.000	0.833	45,224
2022-09-02	0.980	1.038	0.880	0.947	0.789	110,236
2022-09-01	0.941	1.058	0.840	0.980	0.817	356,301
2022-08-31	1.000	1.010	0.939	0.941	0.784	27,960
2022-08-30	0.980	1.000	0.930	0.982	0.818	57,026
2022-08-29	1.008	1.008	0.967	0.981	0.818	54,629
2022-08-26	0.980	1.030	0.970	0.982	0.818	22,070
2022-08-25	0.990	1.038	0.990	1.008	0.840	19,446
2022-08-24	1.014	1.048	0.932	1.000	0.833	132,336
2022-08-23	0.982	1.068	0.981	1.004	0.837	41,276
2022-08-22	1.050	1.098	0.980	0.982	0.818	211,783
2022-08-19	1.028	1.028	0.980	1.010	0.842	75,941
2022-08-18	1.010	1.054	1.000	1.028	0.857	125,392
2022-08-17	1.020	1.038	1.010	1.010	0.842	15,677
2022-08-16	1.030	1.056	1.000	1.020	0.850	59,896
2022-08-15	1.032	1.040	1.000	1.030	0.858	185,029
2022-08-12	1.048	1.080	1.020	1.032	0.860	93,157
2022-08-11	1.046	1.066	1.022	1.048	0.873	54,139
2022-08-10	1.048	1.060	1.020	1.046	0.872	51,371
2022-08-09	1.048	1.048	1.022	1.044	0.870	55,567
2022-08-08	1.042	1.078	1.024	1.048	0.873	123,178
2022-08-05	1.048	1.060	1.020	1.042	0.868	267,779
2022-08-04	1.096	1.098	1.030	1.048	0.873	426,847
2022-08-03	1.078	1.108	1.078	1.096	0.913	230,591
2022-08-02	1.118	1.118	1.050	1.072	0.893	174,564
2022-08-01	1.156	1.196	1.050	1.118	0.932	399,103
2022-07-29	0.986	1.400	0.986	1.120	0.933	2,135,080
2022-07-28	1.050	1.050	0.952	0.986	0.822	270,919
2022-07-27	0.950	1.000	0.910	1.000	0.833	383,118
2022-07-26	0.920	0.988	0.900	0.950	0.792	256,012
2022-07-25	0.944	0.944	0.902	0.923	0.769	45,355
2022-07-22	0.900	0.970	0.900	0.944	0.787	51,886
2022-07-21	0.944	0.959	0.942	0.944	0.787	4,850
2022-07-20	0.960	0.970	0.901	0.944	0.787	38,086
2022-07-19	0.989	0.989	0.911	0.948	0.790	147,912
2022-07-18	0.880	0.990	0.843	0.989	0.824	219,078
2022-07-15	0.898	0.898	0.843	0.858	0.715	35,327
2022-07-14	0.876	0.898	0.841	0.898	0.748	68,282
2022-07-13	0.870	0.899	0.850	0.876	0.730	53,249
2022-07-12	0.890	0.890	0.860	0.860	0.717	24,576
2022-07-11	0.890	0.940	0.852	0.890	0.742	102,911
2022-07-08	0.861	0.899	0.846	0.846	0.705	9,103
2022-07-07	0.860	0.870	0.841	0.861	0.718	46,808

← NewerPage 18 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.