Bong AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	0.820	0.838	0.804	0.820	0.683	13,418
2022-01-11	0.804	0.844	0.782	0.820	0.683	79,975
2022-01-10	0.824	0.824	0.790	0.804	0.670	89,840
2022-01-07	0.838	0.838	0.820	0.824	0.687	60,704
2022-01-05	0.834	0.844	0.802	0.838	0.698	36,592
2022-01-04	0.824	0.848	0.824	0.834	0.695	118,051
2022-01-03	0.846	0.852	0.780	0.824	0.687	501,642
2021-12-30	0.820	0.848	0.788	0.846	0.705	67,566
2021-12-29	0.822	0.830	0.810	0.820	0.683	66,175
2021-12-28	0.812	0.850	0.810	0.822	0.685	168,902
2021-12-27	0.848	0.848	0.798	0.812	0.677	103,381
2021-12-23	0.766	0.838	0.766	0.826	0.688	335,908
2021-12-22	0.788	0.788	0.766	0.766	0.638	28,717
2021-12-21	0.782	0.810	0.780	0.784	0.653	55,163
2021-12-20	0.804	0.804	0.780	0.782	0.652	93,358
2021-12-17	0.808	0.808	0.782	0.804	0.670	52,382
2021-12-16	0.818	0.818	0.790	0.814	0.678	42,305
2021-12-15	0.798	0.810	0.798	0.810	0.675	44,509
2021-12-14	0.804	0.818	0.778	0.798	0.665	56,894
2021-12-13	0.800	0.850	0.770	0.804	0.670	129,587
2021-12-10	0.830	0.850	0.800	0.800	0.667	98,284
2021-12-09	0.784	0.830	0.784	0.830	0.692	267,502
2021-12-08	0.800	0.820	0.776	0.784	0.653	151,888
2021-12-07	0.780	0.806	0.742	0.800	0.667	284,358
2021-12-06	0.780	0.790	0.760	0.780	0.650	70,972
2021-12-03	0.786	0.834	0.750	0.790	0.658	159,108
2021-12-02	0.730	0.798	0.730	0.786	0.655	119,789
2021-12-01	0.756	0.804	0.730	0.730	0.608	73,910
2021-11-30	0.780	0.850	0.742	0.756	0.630	511,859
2021-11-29	0.752	0.772	0.738	0.766	0.638	42,596
2021-11-26	0.780	0.788	0.730	0.752	0.627	335,908
2021-11-25	0.740	0.760	0.722	0.760	0.633	79,676
2021-11-24	0.742	0.764	0.742	0.746	0.622	44,339
2021-11-23	0.750	0.760	0.744	0.760	0.633	31,870
2021-11-22	0.762	0.762	0.742	0.762	0.635	46,195
2021-11-19	0.752	0.762	0.742	0.762	0.635	110,550
2021-11-18	0.754	0.768	0.750	0.764	0.637	125,784
2021-11-17	0.758	0.776	0.756	0.756	0.630	22,252
2021-11-16	0.764	0.764	0.742	0.758	0.632	50,784
2021-11-15	0.770	0.770	0.754	0.764	0.637	142,334
2021-11-12	0.822	0.822	0.760	0.776	0.647	394,731
2021-11-11	0.830	0.830	0.744	0.822	0.685	332,004
2021-11-10	0.786	0.848	0.786	0.830	0.692	329,776
2021-11-09	0.786	0.786	0.762	0.786	0.655	208,349
2021-11-08	0.760	0.798	0.750	0.786	0.655	84,002
2021-11-05	0.770	0.848	0.760	0.760	0.633	197,456
2021-11-04	0.750	0.800	0.744	0.770	0.642	608,604
2021-11-03	0.768	0.778	0.744	0.750	0.625	156,529
2021-11-02	0.750	0.780	0.746	0.768	0.640	136,919
2021-11-01	0.732	0.780	0.732	0.746	0.622	91,278
2021-10-29	0.732	0.770	0.732	0.732	0.610	193,508
2021-10-28	0.730	0.744	0.730	0.732	0.610	134,140
2021-10-27	0.702	0.740	0.700	0.730	0.608	152,568
2021-10-26	0.716	0.740	0.682	0.702	0.585	229,666
2021-10-25	0.718	0.760	0.700	0.716	0.597	1,910,378
2021-10-22	0.750	0.750	0.662	0.718	0.598	147,936
2021-10-21	0.728	0.766	0.710	0.750	0.625	169,068

← NewerPage 21 of 21 · 1,257 trading days

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.