Bong AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.317	0.328	0.313	0.316	0.316	133,495
2026-07-27	0.329	0.346	0.316	0.318	0.318	329,073
2026-07-24	0.349	0.353	0.315	0.315	0.315	420,696
2026-07-23	0.371	0.371	0.320	0.350	0.350	126,003
2026-07-22	0.354	0.370	0.317	0.332	0.332	76,191
2026-07-21	0.344	0.358	0.310	0.354	0.354	102,548
2026-07-20	0.348	0.348	0.320	0.330	0.330	16,874
2026-07-17	0.340	0.358	0.322	0.348	0.348	84,446
2026-07-16	0.360	0.360	0.314	0.350	0.350	69,238
2026-07-15	0.350	0.359	0.350	0.358	0.358	20,179
2026-07-14	0.360	0.365	0.305	0.344	0.344	76,100
2026-07-13	0.340	0.366	0.340	0.366	0.366	26,821
2026-07-10	0.344	0.358	0.344	0.357	0.357	14,012
2026-07-09	0.335	0.388	0.335	0.359	0.359	203,097
2026-07-08	0.377	0.378	0.350	0.378	0.378	344,638
2026-07-07	0.378	0.386	0.368	0.380	0.380	122,108
2026-07-06	0.400	0.400	0.370	0.385	0.385	300,032
2026-07-03	0.436	0.438	0.382	0.410	0.410	799,936
2026-07-02	0.481	0.518	0.430	0.452	0.452	267,097
2026-07-01	0.477	0.698	0.430	0.481	0.481	451,024
2026-06-30	0.467	0.542	0.400	0.440	0.440	180,438
2026-06-29	0.356	0.410	0.356	0.375	0.375	163,890
2026-06-26	0.494	0.494	0.471	0.471	0.393	115,928
2026-06-25	0.451	0.598	0.451	0.494	0.412	96,702
2026-06-24	0.556	0.562	0.514	0.562	0.468	18,293
2026-06-23	0.526	0.558	0.400	0.556	0.463	742,384
2026-06-22	0.618	0.632	0.475	0.499	0.416	812,866
2026-06-18	0.612	0.640	0.610	0.626	0.522	124,318
2026-06-17	0.648	0.648	0.612	0.612	0.510	5,941
2026-06-16	0.626	0.648	0.624	0.624	0.520	120,161
2026-06-15	0.650	0.658	0.590	0.632	0.527	20,815
2026-06-12	0.654	0.654	0.642	0.642	0.535	206,149
2026-06-11	0.642	0.654	0.642	0.650	0.542	28,351
2026-06-10	0.652	0.652	0.640	0.642	0.535	32,250
2026-06-09	0.632	0.654	0.632	0.654	0.545	144,199
2026-06-08	0.630	0.654	0.628	0.654	0.545	24,270
2026-06-05	0.634	0.654	0.630	0.652	0.543	18,319
2026-06-04	0.640	0.660	0.620	0.636	0.530	8,935
2026-06-03	0.660	0.660	0.640	0.640	0.533	1,961
2026-06-02	0.660	0.670	0.642	0.670	0.558	1,757
2026-06-01	0.630	0.660	0.592	0.660	0.550	4,181
2026-05-29	0.680	0.680	0.624	0.650	0.542	29,125
2026-05-28	0.680	0.688	0.668	0.668	0.557	14,351
2026-05-27	0.660	0.686	0.660	0.660	0.550	2,538
2026-05-26	0.680	0.680	0.650	0.660	0.550	117,424
2026-05-25	0.692	0.710	0.680	0.680	0.567	13,775
2026-05-22	0.750	0.770	0.680	0.700	0.583	41,674
2026-05-21	0.740	0.790	0.738	0.738	0.615	77,988
2026-05-20	0.700	0.738	0.700	0.738	0.615	11,971
2026-05-19	0.720	0.730	0.720	0.730	0.608	61,644
2026-05-18	0.710	0.710	0.700	0.710	0.592	701
2026-05-15	0.694	0.718	0.692	0.710	0.592	364,434
2026-05-13	0.694	0.718	0.692	0.692	0.577	202,982
2026-05-12	0.652	0.700	0.652	0.688	0.573	81,708
2026-05-11	0.650	0.670	0.636	0.670	0.558	52,154
2026-05-08	0.664	0.670	0.650	0.670	0.558	36,130
2026-05-07	0.672	0.674	0.656	0.656	0.547	2,630
2026-05-06	0.672	0.682	0.650	0.670	0.558	80,018
2026-05-05	0.688	0.710	0.650	0.672	0.560	18,934
2026-05-04	0.710	0.728	0.672	0.686	0.572	107,218

← NewerPage 2 of 5 · 251 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.