Bong AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.732	0.748	0.700	0.740	0.617	96,713
2025-02-13	0.772	0.772	0.734	0.738	0.615	54,036
2025-02-12	0.774	0.774	0.716	0.768	0.640	95,948
2025-02-11	0.768	0.772	0.726	0.770	0.642	34,186
2025-02-10	0.752	0.776	0.752	0.774	0.645	265,463
2025-02-07	0.776	0.776	0.750	0.764	0.637	79,595
2025-02-06	0.778	0.778	0.750	0.774	0.645	165,114
2025-02-05	0.776	0.778	0.770	0.770	0.642	31,248
2025-02-04	0.770	0.770	0.736	0.768	0.640	39,242
2025-02-03	0.778	0.778	0.722	0.770	0.642	39,788
2025-01-31	0.778	0.778	0.762	0.778	0.648	2,390
2025-01-30	0.770	0.778	0.762	0.770	0.642	1,744
2025-01-29	0.778	0.778	0.762	0.770	0.642	13,968
2025-01-28	0.776	0.778	0.776	0.778	0.648	69,719
2025-01-27	0.756	0.780	0.744	0.774	0.645	114,666
2025-01-24	0.762	0.788	0.742	0.764	0.637	616,188
2025-01-23	0.808	0.808	0.724	0.778	0.648	232,301
2025-01-22	0.780	0.808	0.780	0.808	0.673	8,893
2025-01-21	0.790	0.798	0.744	0.798	0.665	14,190
2025-01-20	0.790	0.806	0.790	0.798	0.665	3,126
2025-01-17	0.792	0.808	0.754	0.790	0.658	41,135
2025-01-16	0.806	0.818	0.792	0.818	0.682	4,632
2025-01-15	0.818	0.820	0.814	0.818	0.682	9,608
2025-01-14	0.818	0.818	0.788	0.816	0.680	9,092
2025-01-13	0.814	0.814	0.782	0.788	0.657	11,968
2025-01-10	0.826	0.838	0.786	0.800	0.667	14,507
2025-01-09	0.838	0.838	0.796	0.826	0.688	26,785
2025-01-08	0.778	0.840	0.768	0.830	0.692	272,308
2025-01-07	0.800	0.820	0.776	0.810	0.675	54,098
2025-01-03	0.780	0.810	0.758	0.810	0.675	31,199
2025-01-02	0.770	0.810	0.770	0.810	0.675	26,666
2024-12-30	0.792	0.792	0.750	0.788	0.657	70,507
2024-12-27	0.820	0.848	0.792	0.792	0.660	44,764
2024-12-23	0.850	0.850	0.784	0.800	0.667	6,698
2024-12-20	0.764	0.800	0.764	0.800	0.667	31,033
2024-12-19	0.822	0.822	0.786	0.794	0.662	16,562
2024-12-18	0.820	0.820	0.766	0.814	0.678	231,329
2024-12-17	0.780	0.820	0.750	0.812	0.677	103,950
2024-12-16	0.808	0.808	0.780	0.800	0.667	14,815
2024-12-13	0.800	0.808	0.766	0.808	0.673	12,656
2024-12-12	0.820	0.820	0.750	0.808	0.673	18,499
2024-12-11	0.794	0.812	0.700	0.812	0.677	38,990
2024-12-10	0.808	0.808	0.800	0.800	0.667	3,545
2024-12-09	0.810	0.810	0.792	0.808	0.673	3,469
2024-12-06	0.802	0.818	0.800	0.818	0.682	15,318
2024-12-05	0.820	0.820	0.798	0.802	0.668	14,294
2024-12-04	0.836	0.836	0.800	0.820	0.683	14,952
2024-12-03	0.820	0.840	0.810	0.820	0.683	11,539
2024-12-02	0.802	0.840	0.802	0.832	0.693	197,779
2024-11-29	0.780	0.830	0.780	0.802	0.668	34,680
2024-11-28	0.822	0.822	0.802	0.802	0.668	6,545
2024-11-27	0.790	0.822	0.782	0.800	0.667	120,566
2024-11-26	0.810	0.828	0.790	0.790	0.658	27,521
2024-11-25	0.794	0.794	0.790	0.790	0.658	12,558
2024-11-22	0.798	0.818	0.790	0.818	0.682	10,484
2024-11-21	0.800	0.800	0.790	0.800	0.667	2,232
2024-11-20	0.800	0.800	0.790	0.800	0.667	21,493
2024-11-19	0.800	0.808	0.798	0.798	0.665	10,829
2024-11-18	0.800	0.838	0.800	0.816	0.680	31,945
2024-11-15	0.820	0.834	0.800	0.826	0.688	2,604

← NewerPage 8 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.