Bong AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.919	0.919	0.898	0.919	0.766	288,160
2022-04-05	0.920	0.930	0.896	0.919	0.766	58,117
2022-04-04	0.950	0.950	0.908	0.920	0.767	37,410
2022-04-01	0.930	0.950	0.910	0.950	0.792	198,991
2022-03-31	0.912	0.946	0.910	0.930	0.775	42,014
2022-03-30	0.922	0.928	0.910	0.912	0.760	31,348
2022-03-29	0.910	0.950	0.910	0.910	0.758	199,388
2022-03-28	0.888	0.930	0.886	0.910	0.758	176,875
2022-03-25	0.870	0.896	0.862	0.886	0.738	26,345
2022-03-24	0.880	0.896	0.860	0.862	0.718	31,678
2022-03-23	0.874	0.894	0.860	0.880	0.733	99,564
2022-03-22	0.900	0.908	0.850	0.874	0.728	211,482
2022-03-21	0.868	0.940	0.868	0.900	0.750	194,238
2022-03-18	0.754	0.970	0.754	0.868	0.723	648,787
2022-03-17	0.780	0.780	0.750	0.752	0.627	10,664
2022-03-16	0.724	0.770	0.724	0.770	0.642	81,029
2022-03-15	0.770	0.770	0.720	0.724	0.603	7,817
2022-03-14	0.752	0.770	0.724	0.770	0.642	61,621
2022-03-11	0.722	0.768	0.722	0.752	0.627	33,863
2022-03-10	0.768	0.768	0.706	0.752	0.627	27,842
2022-03-09	0.606	0.770	0.606	0.768	0.640	88,772
2022-03-08	0.756	0.756	0.730	0.740	0.617	168,709
2022-03-07	0.804	0.806	0.750	0.756	0.630	118,716
2022-03-04	0.906	0.906	0.806	0.806	0.672	288,959
2022-03-03	0.802	0.832	0.800	0.814	0.678	33,148
2022-03-02	0.820	0.832	0.800	0.812	0.677	125,099
2022-03-01	0.812	0.832	0.790	0.826	0.688	162,199
2022-02-28	0.800	0.828	0.776	0.812	0.677	229,777
2022-02-25	0.830	0.846	0.788	0.800	0.667	621,901
2022-02-24	0.870	0.872	0.800	0.830	0.692	69,312
2022-02-23	0.900	0.900	0.842	0.872	0.727	61,183
2022-02-22	0.848	0.900	0.756	0.900	0.750	250,747
2022-02-21	0.860	0.900	0.806	0.850	0.708	388,426
2022-02-18	0.870	0.876	0.850	0.860	0.717	162,382
2022-02-17	0.910	0.910	0.872	0.878	0.732	174,886
2022-02-16	0.880	0.914	0.854	0.910	0.758	46,206
2022-02-15	0.938	0.942	0.850	0.888	0.740	457,974
2022-02-14	0.970	0.970	0.870	0.938	0.782	443,783
2022-02-11	0.996	1.060	0.946	0.976	0.813	768,057
2022-02-10	0.928	1.090	0.876	0.930	0.775	612,672
2022-02-09	0.950	0.950	0.928	0.930	0.775	67,094
2022-02-08	0.930	0.956	0.900	0.930	0.775	41,388
2022-02-07	0.928	0.930	0.892	0.930	0.775	148,198
2022-02-04	0.890	0.946	0.890	0.928	0.773	140,827
2022-02-03	0.974	0.974	0.870	0.890	0.742	62,444
2022-02-02	0.870	0.990	0.864	0.900	0.750	242,101
2022-02-01	0.900	0.916	0.860	0.870	0.725	81,013
2022-01-31	0.874	0.920	0.836	0.896	0.747	167,197
2022-01-28	0.858	0.880	0.830	0.874	0.728	172,331
2022-01-27	0.840	0.876	0.806	0.858	0.715	149,696
2022-01-26	0.822	0.844	0.790	0.834	0.695	159,204
2022-01-25	0.820	0.830	0.790	0.820	0.683	44,968
2022-01-24	0.830	0.830	0.788	0.808	0.673	154,806
2022-01-21	0.836	0.836	0.814	0.830	0.692	16,272
2022-01-20	0.810	0.900	0.810	0.836	0.697	180,878
2022-01-19	0.808	0.820	0.790	0.820	0.683	17,315
2022-01-18	0.810	0.820	0.786	0.820	0.683	144,440
2022-01-17	0.800	0.828	0.792	0.810	0.675	16,384
2022-01-14	0.828	0.848	0.820	0.828	0.690	339,773
2022-01-13	0.804	0.834	0.804	0.820	0.683	11,064

← NewerPage 20 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.