Bong AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	0.850	0.899	0.844	0.860	0.717	131,130
2022-07-05	0.947	0.974	0.800	0.850	0.708	147,223
2022-07-04	1.000	1.062	0.890	0.947	0.789	240,236
2022-07-01	0.840	0.909	0.830	0.890	0.742	255,346
2022-06-30	0.833	0.999	0.820	0.830	0.692	193,548
2022-06-29	0.871	0.886	0.810	0.833	0.694	25,451
2022-06-28	0.894	1.100	0.860	0.871	0.726	248,214
2022-06-27	0.950	0.950	0.857	0.894	0.745	49,682
2022-06-23	0.890	0.950	0.850	0.920	0.767	1,163,889
2022-06-22	0.821	0.896	0.820	0.890	0.742	419,586
2022-06-21	0.821	0.830	0.821	0.821	0.684	2,579
2022-06-20	0.845	0.845	0.800	0.839	0.699	41,786
2022-06-17	0.884	0.890	0.831	0.845	0.704	80,071
2022-06-16	0.848	0.929	0.800	0.884	0.737	127,825
2022-06-15	0.860	0.929	0.755	0.848	0.707	76,876
2022-06-14	0.751	0.869	0.751	0.860	0.717	274,705
2022-06-13	0.835	0.891	0.833	0.869	0.724	20,092
2022-06-10	0.899	0.899	0.833	0.896	0.747	17,497
2022-06-09	0.872	0.899	0.872	0.899	0.749	4,998
2022-06-08	0.860	0.910	0.840	0.872	0.727	15,751
2022-06-07	0.920	0.920	0.781	0.890	0.742	57,139
2022-06-03	0.930	0.930	0.888	0.924	0.770	4,398
2022-06-02	0.939	0.939	0.910	0.939	0.783	143,527
2022-06-01	0.937	0.939	0.906	0.939	0.783	31,063
2022-05-31	0.930	0.943	0.907	0.930	0.775	7,493
2022-05-30	0.976	0.977	0.896	0.915	0.763	83,984
2022-05-27	0.920	0.923	0.890	0.895	0.746	148,236
2022-05-25	0.923	0.923	0.884	0.923	0.769	1,696
2022-05-24	0.948	0.969	0.865	0.923	0.769	253,960
2022-05-23	0.945	0.950	0.900	0.948	0.790	28,092
2022-05-20	0.871	0.956	0.871	0.944	0.787	75,721
2022-05-19	0.898	0.898	0.866	0.896	0.747	7,014
2022-05-18	0.870	0.897	0.870	0.897	0.748	57,352
2022-05-17	0.919	0.919	0.870	0.873	0.728	15,679
2022-05-16	0.866	0.920	0.842	0.920	0.767	125,104
2022-05-13	0.910	0.911	0.822	0.907	0.756	148,921
2022-05-12	0.879	0.919	0.870	0.905	0.754	529,721
2022-05-11	0.840	0.917	0.825	0.850	0.708	289,536
2022-05-10	0.930	0.930	0.840	0.840	0.700	748,937
2022-05-09	0.890	0.931	0.850	0.906	0.755	363,156
2022-05-06	0.891	0.919	0.890	0.890	0.742	9,133
2022-05-05	0.929	0.929	0.870	0.891	0.743	18,917
2022-05-04	0.862	0.911	0.862	0.885	0.738	16,189
2022-05-03	0.865	0.920	0.862	0.862	0.718	62,857
2022-05-02	0.851	0.909	0.851	0.865	0.721	80,077
2022-04-29	0.878	0.925	0.860	0.914	0.762	30,972
2022-04-28	0.846	0.929	0.846	0.878	0.732	308,791
2022-04-27	0.939	0.939	0.879	0.879	0.733	35,843
2022-04-26	0.950	0.950	0.801	0.937	0.781	145,282
2022-04-25	0.892	0.950	0.871	0.950	0.792	81,055
2022-04-22	0.882	0.930	0.861	0.892	0.743	54,166
2022-04-21	0.902	0.915	0.900	0.905	0.754	83,402
2022-04-20	0.900	0.950	0.899	0.913	0.761	67,382
2022-04-19	0.910	0.914	0.880	0.904	0.753	35,970
2022-04-14	0.910	0.950	0.910	0.910	0.758	269,508
2022-04-13	0.910	0.920	0.910	0.910	0.758	23,226
2022-04-12	0.922	0.922	0.910	0.910	0.758	89,932
2022-04-11	0.910	0.927	0.910	0.922	0.768	232,079
2022-04-08	0.940	0.940	0.910	0.929	0.774	234,133
2022-04-07	0.925	0.930	0.910	0.930	0.775	50,482

← NewerPage 19 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.