Bong AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.660	0.690	0.660	0.680	0.567	19,991
2025-10-31	0.680	0.690	0.650	0.680	0.567	6,956
2025-10-30	0.638	0.676	0.638	0.670	0.558	44,266
2025-10-29	0.646	0.670	0.644	0.670	0.558	39,384
2025-10-28	0.644	0.644	0.644	0.644	0.537	67
2025-10-27	0.670	0.670	0.640	0.644	0.537	7,910
2025-10-24	0.670	0.670	0.660	0.670	0.558	33,871
2025-10-23	0.624	0.670	0.620	0.670	0.558	50,497
2025-10-22	0.616	0.638	0.616	0.636	0.530	50,832
2025-10-21	0.630	0.638	0.612	0.616	0.513	251,983
2025-10-20	0.612	0.648	0.612	0.628	0.523	14,934
2025-10-17	0.646	0.646	0.596	0.646	0.538	6,047
2025-10-16	0.622	0.646	0.622	0.646	0.538	83,359
2025-10-15	0.620	0.628	0.606	0.608	0.507	35,519
2025-10-14	0.624	0.628	0.600	0.628	0.523	29,839
2025-10-13	0.648	0.648	0.620	0.632	0.527	73,889
2025-10-10	0.664	0.700	0.632	0.656	0.547	195,115
2025-10-09	0.660	0.690	0.650	0.664	0.553	200,940
2025-10-08	0.660	0.668	0.654	0.668	0.557	5,963
2025-10-07	0.628	0.760	0.628	0.650	0.542	519,732
2025-10-06	0.648	0.648	0.624	0.626	0.522	21,133
2025-10-03	0.640	0.648	0.634	0.648	0.540	24,931
2025-10-02	0.650	0.652	0.632	0.632	0.527	260,187
2025-10-01	0.648	0.652	0.640	0.642	0.535	12,929
2025-09-30	0.648	0.664	0.648	0.652	0.543	5,951
2025-09-29	0.648	0.666	0.648	0.648	0.540	2,076
2025-09-26	0.648	0.678	0.648	0.650	0.542	13,348
2025-09-25	0.654	0.678	0.648	0.648	0.540	15,078
2025-09-24	0.650	0.670	0.650	0.670	0.558	6,155
2025-09-23	0.650	0.668	0.648	0.650	0.542	20,966
2025-09-22	0.670	0.670	0.660	0.668	0.557	70,793
2025-09-19	0.686	0.698	0.670	0.672	0.560	9,602
2025-09-18	0.718	0.718	0.652	0.698	0.582	18,614
2025-09-17	0.710	0.726	0.690	0.716	0.597	30,229
2025-09-16	0.708	0.762	0.708	0.720	0.600	61,669
2025-09-15	0.740	0.750	0.672	0.744	0.620	75,613
2025-09-12	0.652	0.740	0.650	0.740	0.617	299,325
2025-09-11	0.650	0.738	0.650	0.650	0.542	152,066
2025-09-10	0.708	0.718	0.652	0.654	0.545	36,404
2025-09-09	0.740	0.740	0.654	0.656	0.547	118,258
2025-09-08	0.658	0.816	0.640	0.816	0.680	189,145
2025-09-05	0.650	0.660	0.632	0.658	0.548	29,195
2025-09-04	0.670	0.670	0.630	0.648	0.540	30,739
2025-09-03	0.638	0.668	0.638	0.668	0.557	6,382
2025-09-02	0.670	0.670	0.632	0.632	0.527	182,885
2025-09-01	0.650	0.668	0.634	0.648	0.540	15,912
2025-08-29	0.666	0.678	0.636	0.650	0.542	21,121
2025-08-28	0.670	0.670	0.644	0.666	0.555	96
2025-08-27	0.662	0.666	0.640	0.666	0.555	61,316
2025-08-26	0.662	0.662	0.646	0.652	0.543	34,751
2025-08-25	0.664	0.688	0.654	0.662	0.552	15,353
2025-08-22	0.690	0.690	0.632	0.688	0.573	158,178
2025-08-21	0.680	0.690	0.662	0.688	0.573	5,070
2025-08-20	0.662	0.680	0.632	0.662	0.552	12,112
2025-08-19	0.688	0.688	0.660	0.682	0.568	7,342
2025-08-18	0.672	0.680	0.632	0.680	0.567	136,879
2025-08-15	0.674	0.674	0.656	0.670	0.558	17,358
2025-08-14	0.686	0.686	0.652	0.670	0.558	46,256
2025-08-13	0.700	0.700	0.672	0.674	0.562	174,710
2025-08-12	0.714	0.714	0.674	0.686	0.572	307,599

← NewerPage 5 of 22 · 1,261 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.