Bong AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.578	0.578	0.530	0.560	0.467	31,031
2026-02-02	0.580	0.580	0.502	0.578	0.482	101,881
2026-01-30	0.584	0.602	0.582	0.602	0.502	4,673
2026-01-29	0.596	0.612	0.580	0.580	0.483	35,797
2026-01-28	0.604	0.604	0.600	0.600	0.500	36,538
2026-01-27	0.608	0.624	0.602	0.602	0.502	25,837
2026-01-26	0.614	0.622	0.602	0.622	0.518	40,554
2026-01-23	0.610	0.638	0.600	0.626	0.522	118,944
2026-01-22	0.620	0.646	0.600	0.630	0.525	123,895
2026-01-21	0.592	0.644	0.592	0.620	0.517	2,168
2026-01-20	0.632	0.654	0.616	0.630	0.525	63,026
2026-01-19	0.650	0.656	0.582	0.640	0.533	15,947
2026-01-16	0.640	0.660	0.626	0.650	0.542	11,839
2026-01-15	0.638	0.650	0.638	0.640	0.533	3,722
2026-01-14	0.630	0.630	0.624	0.626	0.522	5,590
2026-01-13	0.650	0.660	0.620	0.630	0.525	40,820
2026-01-12	0.650	0.660	0.610	0.646	0.538	13,175
2026-01-09	0.632	0.650	0.620	0.650	0.542	13,495
2026-01-08	0.650	0.650	0.622	0.650	0.542	16,052
2026-01-07	0.660	0.670	0.620	0.640	0.533	3,187
2026-01-05	0.630	0.670	0.630	0.660	0.550	7,170
2026-01-02	0.666	0.666	0.606	0.666	0.555	679
2025-12-30	0.632	0.666	0.576	0.666	0.555	3,142
2025-12-29	0.644	0.650	0.580	0.650	0.542	145,328
2025-12-23	0.670	0.670	0.644	0.648	0.540	2,407
2025-12-22	0.578	0.668	0.536	0.668	0.557	252,557
2025-12-19	0.590	0.610	0.502	0.578	0.482	321,852
2025-12-18	0.600	0.634	0.560	0.584	0.487	356,334
2025-12-17	0.636	0.660	0.584	0.584	0.487	355,522
2025-12-16	0.700	0.700	0.640	0.666	0.555	50,540
2025-12-15	0.690	0.690	0.652	0.690	0.575	422,327
2025-12-12	0.620	0.680	0.612	0.678	0.565	33,268
2025-12-11	0.670	0.670	0.610	0.670	0.558	3,964
2025-12-10	0.666	0.666	0.666	0.666	0.555	288
2025-12-09	0.646	0.670	0.630	0.670	0.558	19,178
2025-12-08	0.646	0.670	0.646	0.670	0.558	1,730
2025-12-05	0.660	0.670	0.646	0.670	0.558	91
2025-12-04	0.650	0.660	0.650	0.660	0.550	16,700
2025-12-03	0.644	0.650	0.644	0.650	0.542	1,432
2025-12-02	0.660	0.660	0.660	0.660	0.550	1,117
2025-12-01	0.640	0.658	0.610	0.630	0.525	18,920
2025-11-28	0.640	0.670	0.634	0.644	0.537	13,704
2025-11-27	0.670	0.670	0.622	0.630	0.525	10,003
2025-11-26	0.670	0.670	0.642	0.650	0.542	54,319
2025-11-25	0.670	0.670	0.650	0.650	0.542	1,146
2025-11-24	0.668	0.670	0.642	0.670	0.558	1,896
2025-11-21	0.670	0.670	0.624	0.668	0.557	7,489
2025-11-20	0.642	0.670	0.642	0.670	0.558	13,522
2025-11-19	0.650	0.650	0.624	0.650	0.542	3,856
2025-11-18	0.670	0.670	0.606	0.648	0.540	13,621
2025-11-17	0.624	0.670	0.624	0.668	0.557	829
2025-11-14	0.650	0.660	0.604	0.660	0.550	15,730
2025-11-13	0.666	0.666	0.654	0.660	0.550	21,798
2025-11-12	0.668	0.668	0.620	0.660	0.550	85,577
2025-11-11	0.678	0.678	0.620	0.662	0.552	67,454
2025-11-10	0.648	0.680	0.642	0.642	0.535	19,949
2025-11-07	0.640	0.640	0.634	0.640	0.533	737
2025-11-06	0.688	0.690	0.632	0.658	0.548	201,953
2025-11-05	0.680	0.700	0.632	0.666	0.555	83,590
2025-11-04	0.660	0.662	0.636	0.636	0.530	4,120

← NewerPage 4 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.