Bong AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.692	0.710	0.682	0.710	0.592	7,735
2025-08-08	0.702	0.702	0.686	0.702	0.585	320
2025-08-07	0.676	0.700	0.676	0.696	0.580	71,588
2025-08-06	0.690	0.690	0.690	0.690	0.575	252
2025-08-05	0.668	0.700	0.668	0.688	0.573	7,903
2025-08-04	0.698	0.700	0.690	0.698	0.582	7,236
2025-08-01	0.698	0.698	0.666	0.680	0.567	10,272
2025-07-31	0.680	0.704	0.680	0.696	0.580	27,854
2025-07-30	0.716	0.718	0.690	0.700	0.583	53,359
2025-07-29	0.700	0.722	0.672	0.716	0.597	188,954
2025-07-28	0.730	0.730	0.694	0.726	0.605	7,997
2025-07-25	0.720	0.730	0.710	0.730	0.608	14,779
2025-07-24	0.700	0.720	0.698	0.720	0.600	23,816
2025-07-23	0.704	0.706	0.704	0.704	0.587	120,257
2025-07-22	0.706	0.706	0.698	0.698	0.582	2,189
2025-07-21	0.678	0.706	0.678	0.706	0.588	118,978
2025-07-18	0.676	0.700	0.676	0.698	0.582	29,249
2025-07-17	0.698	0.718	0.684	0.692	0.577	124,918
2025-07-16	0.692	0.718	0.692	0.698	0.582	161,105
2025-07-15	0.694	0.720	0.672	0.694	0.578	602,919
2025-07-14	0.702	0.716	0.680	0.696	0.580	23,822
2025-07-11	0.710	0.718	0.702	0.710	0.592	166,289
2025-07-10	0.728	0.730	0.710	0.712	0.593	257,921
2025-07-09	0.712	0.740	0.710	0.712	0.593	731,029
2025-07-08	0.712	0.730	0.712	0.722	0.602	567,149
2025-07-07	0.724	0.724	0.712	0.712	0.593	185,039
2025-07-04	0.730	0.730	0.712	0.724	0.603	37,670
2025-07-03	0.714	0.726	0.712	0.726	0.605	416,295
2025-07-02	0.738	0.738	0.712	0.712	0.593	106,816
2025-07-01	0.740	0.744	0.712	0.722	0.602	217,939
2025-06-30	0.712	0.750	0.712	0.746	0.622	432,484
2025-06-27	0.710	0.726	0.704	0.714	0.595	10,801
2025-06-26	0.700	0.720	0.700	0.720	0.600	2,862
2025-06-25	0.720	0.726	0.692	0.706	0.588	40,427
2025-06-24	0.736	0.736	0.694	0.710	0.592	48,901
2025-06-23	0.696	0.780	0.696	0.736	0.613	48,888
2025-06-19	0.710	0.710	0.692	0.710	0.592	131,815
2025-06-18	0.708	0.710	0.708	0.710	0.592	122,784
2025-06-17	0.710	0.720	0.698	0.698	0.582	154,898
2025-06-16	0.710	0.738	0.700	0.716	0.597	195,382
2025-06-13	0.698	0.740	0.696	0.716	0.597	115,660
2025-06-12	0.682	0.700	0.672	0.690	0.575	57,581
2025-06-11	0.674	0.712	0.674	0.686	0.572	177,253
2025-06-10	0.676	0.712	0.672	0.692	0.577	39,199
2025-06-09	0.698	0.710	0.692	0.706	0.588	15,397
2025-06-05	0.682	0.710	0.678	0.690	0.575	51,904
2025-06-04	0.682	0.712	0.682	0.682	0.568	13,660
2025-06-03	0.718	0.718	0.672	0.680	0.567	19,141
2025-06-02	0.706	0.712	0.700	0.700	0.583	13,960
2025-05-30	0.720	0.732	0.680	0.732	0.610	430,705
2025-05-28	0.730	0.746	0.700	0.712	0.593	514,463
2025-05-27	0.736	0.750	0.700	0.750	0.625	565,575
2025-05-26	0.646	0.732	0.646	0.732	0.610	237,071
2025-05-23	0.686	0.706	0.680	0.680	0.567	2,921
2025-05-22	0.686	0.706	0.680	0.686	0.572	2,545
2025-05-21	0.708	0.708	0.684	0.700	0.583	9,074
2025-05-20	0.690	0.710	0.680	0.710	0.592	195,900
2025-05-19	0.710	0.710	0.690	0.706	0.588	4,474
2025-05-16	0.700	0.716	0.690	0.700	0.583	331,749
2025-05-15	0.724	0.742	0.672	0.700	0.583	159,479

← NewerPage 6 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.