Bong AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	0.810	0.836	0.810	0.822	0.685	3,600
2024-11-13	0.814	0.822	0.800	0.822	0.685	17,681
2024-11-12	0.812	0.822	0.812	0.816	0.680	30,485
2024-11-11	0.868	0.868	0.814	0.830	0.692	48,935
2024-11-08	0.870	0.870	0.870	0.870	0.725	550
2024-11-07	0.824	0.876	0.800	0.874	0.728	122,058
2024-11-06	0.866	0.878	0.824	0.824	0.687	43,027
2024-11-05	0.864	0.866	0.864	0.864	0.720	14,837
2024-11-04	0.824	0.840	0.808	0.824	0.687	10,616
2024-11-01	0.850	0.850	0.828	0.832	0.693	1,562
2024-10-31	0.852	0.856	0.828	0.856	0.713	2,710
2024-10-30	0.854	0.854	0.828	0.852	0.710	14,908
2024-10-29	0.858	0.858	0.858	0.858	0.715	35
2024-10-28	0.842	0.882	0.842	0.860	0.717	4,268
2024-10-25	0.824	0.880	0.824	0.880	0.733	108,313
2024-10-24	0.850	0.860	0.830	0.830	0.692	197,882
2024-10-23	0.840	0.850	0.830	0.850	0.708	309,438
2024-10-22	0.810	0.826	0.806	0.810	0.675	27,708
2024-10-21	0.858	0.858	0.796	0.836	0.697	21,667
2024-10-18	0.844	0.844	0.794	0.806	0.672	12,775
2024-10-17	0.848	0.848	0.790	0.842	0.702	47,308
2024-10-16	0.844	0.844	0.844	0.844	0.703	60
2024-10-15	0.850	0.858	0.826	0.846	0.705	13,908
2024-10-14	0.860	0.880	0.820	0.844	0.703	37,714
2024-10-11	0.838	0.860	0.824	0.860	0.717	23,482
2024-10-10	0.878	0.878	0.868	0.868	0.723	3,702
2024-10-09	0.852	0.880	0.834	0.868	0.723	11,884
2024-10-08	0.836	0.882	0.836	0.882	0.735	2,560
2024-10-07	0.860	0.882	0.860	0.880	0.733	14,484
2024-10-04	0.888	0.888	0.860	0.880	0.733	37,572
2024-10-03	0.846	0.892	0.846	0.888	0.740	61,086
2024-10-02	0.830	0.848	0.784	0.842	0.702	30,455
2024-10-01	0.830	0.830	0.830	0.830	0.692	280
2024-09-30	0.822	0.862	0.810	0.830	0.692	16,216
2024-09-27	0.840	0.840	0.812	0.822	0.685	28,129
2024-09-26	0.790	0.838	0.780	0.830	0.692	54,834
2024-09-25	0.776	0.810	0.758	0.800	0.667	52,538
2024-09-24	0.820	0.820	0.750	0.776	0.647	297,622
2024-09-23	0.850	0.850	0.810	0.816	0.680	4,620
2024-09-20	0.838	0.848	0.826	0.848	0.707	12,133
2024-09-19	0.820	0.838	0.820	0.830	0.692	3,194
2024-09-18	0.840	0.848	0.820	0.820	0.683	21,402
2024-09-17	0.810	0.830	0.810	0.830	0.692	15,664
2024-09-16	0.800	0.838	0.800	0.810	0.675	25,960
2024-09-13	0.842	0.842	0.734	0.842	0.702	53,965
2024-09-12	0.836	0.850	0.814	0.842	0.702	65,532
2024-09-11	0.840	0.860	0.832	0.836	0.697	23,797
2024-09-10	0.838	0.838	0.818	0.832	0.693	29,803
2024-09-09	0.844	0.844	0.840	0.840	0.700	2,345
2024-09-06	0.852	0.852	0.842	0.848	0.707	1,957
2024-09-05	0.832	0.844	0.830	0.840	0.700	13,181
2024-09-04	0.854	0.890	0.836	0.850	0.708	23,354
2024-09-03	0.808	0.860	0.808	0.854	0.712	92,192
2024-09-02	0.844	0.844	0.808	0.808	0.673	10,476
2024-08-30	0.842	0.850	0.826	0.844	0.703	12,341
2024-08-29	0.848	0.850	0.822	0.822	0.685	21,576
2024-08-28	0.842	0.848	0.820	0.848	0.707	3,844
2024-08-27	0.814	0.842	0.814	0.842	0.702	3,641
2024-08-26	0.830	0.840	0.818	0.832	0.693	13,801
2024-08-23	0.858	0.858	0.818	0.830	0.692	9,578

← NewerPage 9 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.