Bong AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.700	0.728	0.700	0.728	0.607	14,138
2026-04-29	0.720	0.720	0.672	0.680	0.567	14,851
2026-04-28	0.690	0.708	0.682	0.708	0.590	4,216
2026-04-27	0.700	0.720	0.680	0.700	0.583	15,098
2026-04-24	0.710	0.710	0.690	0.690	0.575	2,243
2026-04-23	0.708	0.708	0.680	0.690	0.575	17,376
2026-04-22	0.680	0.730	0.654	0.708	0.590	42,638
2026-04-21	0.652	0.690	0.652	0.660	0.550	81,427
2026-04-20	0.640	0.656	0.640	0.654	0.545	4,986
2026-04-17	0.620	0.658	0.620	0.648	0.540	718
2026-04-16	0.632	0.656	0.614	0.656	0.547	77,496
2026-04-15	0.660	0.680	0.640	0.658	0.548	12,005
2026-04-14	0.650	0.690	0.650	0.670	0.558	118,720
2026-04-13	0.650	0.660	0.640	0.660	0.550	2,219
2026-04-10	0.622	0.648	0.616	0.648	0.540	66,004
2026-04-09	0.622	0.658	0.610	0.610	0.508	261,118
2026-04-08	0.630	0.670	0.630	0.630	0.525	239,262
2026-04-07	0.610	0.640	0.610	0.610	0.508	18,161
2026-04-02	0.620	0.620	0.620	0.620	0.517	1,020
2026-04-01	0.590	0.640	0.590	0.620	0.517	127,228
2026-03-31	0.580	0.640	0.580	0.610	0.508	73,524
2026-03-30	0.600	0.620	0.580	0.580	0.483	59,356
2026-03-27	0.602	0.618	0.602	0.618	0.515	2,785
2026-03-26	0.596	0.620	0.596	0.620	0.517	98,278
2026-03-25	0.596	0.596	0.596	0.596	0.497	3,124
2026-03-24	0.598	0.598	0.598	0.598	0.498	702
2026-03-23	0.572	0.598	0.572	0.574	0.478	12,112
2026-03-20	0.618	0.618	0.600	0.600	0.500	2,076
2026-03-19	0.618	0.618	0.568	0.618	0.515	19,798
2026-03-18	0.620	0.620	0.592	0.616	0.513	2,485
2026-03-17	0.614	0.618	0.584	0.618	0.515	4,016
2026-03-16	0.594	0.600	0.590	0.590	0.492	7,657
2026-03-13	0.610	0.610	0.562	0.600	0.500	38,722
2026-03-12	0.580	0.608	0.580	0.608	0.507	20,782
2026-03-11	0.548	0.580	0.548	0.580	0.483	2,200
2026-03-10	0.582	0.590	0.558	0.590	0.492	167,992
2026-03-09	0.602	0.602	0.570	0.580	0.483	25,596
2026-03-06	0.614	0.614	0.604	0.604	0.503	21,281
2026-03-05	0.610	0.620	0.610	0.614	0.512	61,679
2026-03-04	0.628	0.628	0.628	0.628	0.523	367
2026-03-03	0.608	0.628	0.602	0.628	0.523	2,398
2026-03-02	0.614	0.628	0.614	0.614	0.512	2,245
2026-02-27	0.620	0.630	0.600	0.630	0.525	307,530
2026-02-26	0.610	0.670	0.610	0.620	0.517	524,951
2026-02-25	0.610	0.630	0.588	0.610	0.508	207,613
2026-02-24	0.584	0.610	0.582	0.610	0.508	70,922
2026-02-23	0.580	0.582	0.560	0.582	0.485	35,311
2026-02-20	0.590	0.590	0.556	0.580	0.483	113,876
2026-02-19	0.590	0.600	0.590	0.600	0.500	248,012
2026-02-18	0.590	0.600	0.590	0.590	0.492	19,104
2026-02-17	0.592	0.602	0.590	0.590	0.492	238,069
2026-02-16	0.570	0.590	0.570	0.572	0.477	30,785
2026-02-13	0.568	0.584	0.532	0.572	0.477	24,736
2026-02-12	0.586	0.588	0.564	0.586	0.488	50,777
2026-02-11	0.576	0.588	0.554	0.586	0.488	155,977
2026-02-10	0.576	0.604	0.576	0.578	0.482	31,565
2026-02-09	0.576	0.588	0.576	0.588	0.490	14,722
2026-02-06	0.580	0.580	0.576	0.576	0.480	15,794
2026-02-05	0.576	0.580	0.576	0.580	0.483	64,756
2026-02-04	0.578	0.588	0.576	0.576	0.480	39,472

← NewerPage 3 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.