Bong AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.746	0.748	0.738	0.740	0.617	15,540
2025-05-13	0.732	0.800	0.722	0.746	0.622	434,625
2025-05-12	0.720	0.750	0.720	0.720	0.600	14,686
2025-05-09	0.720	0.740	0.712	0.720	0.600	9,101
2025-05-08	0.700	0.754	0.700	0.752	0.627	87,043
2025-05-07	0.740	0.770	0.738	0.760	0.633	2,492
2025-05-06	0.730	0.780	0.730	0.740	0.617	11,228
2025-05-05	0.710	0.750	0.700	0.720	0.600	143,988
2025-05-02	0.720	0.720	0.710	0.720	0.600	19,517
2025-04-30	0.740	0.740	0.720	0.720	0.600	2,030
2025-04-29	0.740	0.750	0.730	0.740	0.617	28,492
2025-04-28	0.730	0.780	0.720	0.752	0.627	80,959
2025-04-25	0.685	0.736	0.670	0.720	0.600	79,160
2025-04-24	0.690	0.690	0.670	0.675	0.563	14,695
2025-04-23	0.685	0.685	0.631	0.680	0.567	10,742
2025-04-22	0.671	0.700	0.670	0.685	0.571	69,623
2025-04-17	0.710	0.710	0.680	0.680	0.567	10,291
2025-04-16	0.670	0.710	0.660	0.710	0.592	95,821
2025-04-15	0.700	0.710	0.650	0.670	0.558	94,736
2025-04-14	0.679	0.710	0.670	0.700	0.583	56,656
2025-04-11	0.680	0.680	0.650	0.654	0.545	11,340
2025-04-10	0.668	0.700	0.640	0.660	0.550	45,916
2025-04-09	0.640	0.670	0.630	0.668	0.556	74,076
2025-04-08	0.649	0.690	0.630	0.669	0.558	86,585
2025-04-07	0.668	0.668	0.630	0.632	0.527	91,949
2025-04-04	0.676	0.698	0.650	0.668	0.557	112,612
2025-04-03	0.700	0.710	0.634	0.674	0.562	133,309
2025-04-02	0.684	0.710	0.668	0.698	0.582	26,008
2025-04-01	0.706	0.726	0.680	0.680	0.567	347,820
2025-03-31	0.684	0.728	0.648	0.648	0.540	569,670
2025-03-28	0.716	0.716	0.650	0.684	0.570	170,574
2025-03-27	0.682	0.730	0.660	0.688	0.573	81,042
2025-03-26	0.686	0.714	0.650	0.700	0.583	913,787
2025-03-25	0.724	0.724	0.676	0.698	0.582	960,112
2025-03-24	0.746	0.746	0.682	0.714	0.595	948,568
2025-03-21	0.716	0.764	0.716	0.746	0.622	26,375
2025-03-20	0.750	0.764	0.720	0.756	0.630	91,404
2025-03-19	0.766	0.766	0.740	0.748	0.623	2,431
2025-03-18	0.760	0.760	0.732	0.760	0.633	2,966
2025-03-17	0.760	0.760	0.734	0.756	0.630	38,395
2025-03-14	0.724	0.750	0.720	0.746	0.622	31,598
2025-03-13	0.740	0.768	0.722	0.740	0.617	2,352
2025-03-12	0.716	0.748	0.716	0.746	0.622	941
2025-03-11	0.730	0.778	0.718	0.748	0.623	94,619
2025-03-10	0.738	0.770	0.722	0.740	0.617	26,762
2025-03-07	0.716	0.750	0.716	0.738	0.615	65,522
2025-03-06	0.734	0.748	0.706	0.748	0.623	75,427
2025-03-05	0.728	0.734	0.702	0.706	0.588	20,162
2025-03-04	0.748	0.748	0.716	0.728	0.607	6,498
2025-03-03	0.710	0.746	0.710	0.728	0.607	9,455
2025-02-28	0.750	0.750	0.700	0.740	0.617	76,420
2025-02-27	0.756	0.756	0.730	0.750	0.625	4,648
2025-02-26	0.740	0.750	0.730	0.750	0.625	7,820
2025-02-25	0.740	0.750	0.738	0.738	0.615	16,946
2025-02-24	0.736	0.738	0.716	0.736	0.613	38,618
2025-02-21	0.730	0.744	0.720	0.730	0.608	64,968
2025-02-20	0.760	0.768	0.722	0.730	0.608	51,936
2025-02-19	0.770	0.770	0.742	0.742	0.618	11,851
2025-02-18	0.724	0.768	0.724	0.768	0.640	72,458
2025-02-17	0.738	0.738	0.700	0.730	0.608	65,474

← NewerPage 7 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.