Bong AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.324	0.335	0.324	0.330	0.330	96,410
2026-10-19	0.328	0.330	0.316	0.325	0.325	314,454
2026-10-16	0.333	0.333	0.311	0.325	0.325	300,124
2026-10-15	0.301	0.335	0.301	0.333	0.333	322,695
2026-10-14	0.299	0.305	0.295	0.301	0.301	2,741,265
2026-10-13	0.300	0.304	0.292	0.293	0.293	738,943
2026-10-12	0.296	0.305	0.293	0.300	0.300	436,366
2026-10-09	0.305	0.305	0.294	0.300	0.300	1,955,125
2026-10-08	0.292	0.310	0.280	0.296	0.296	1,908,101
2026-10-07	0.310	0.310	0.280	0.280	0.280	467,533
2026-10-06	0.299	0.315	0.280	0.305	0.305	1,052,630
2026-10-05	0.288	0.308	0.279	0.279	0.279	30,705
2026-10-02	0.299	0.310	0.289	0.309	0.309	758,550
2026-10-01	0.294	0.305	0.276	0.300	0.300	2,204,305
2026-09-30	0.280	0.292	0.276	0.287	0.287	8,492,799
2026-09-29	0.278	0.280	0.250	0.280	0.280	2,215,262
2026-09-28	0.269	0.281	0.263	0.271	0.271	334,788
2026-09-25	0.274	0.274	0.262	0.269	0.269	302,822
2026-09-24	0.268	0.279	0.263	0.270	0.270	1,277,614
2026-09-23	0.270	0.278	0.265	0.271	0.271	466,652
2026-09-22	0.277	0.293	0.268	0.276	0.276	978,787
2026-09-21	0.300	0.300	0.276	0.277	0.277	2,927,939
2026-09-18	0.305	0.305	0.298	0.298	0.298	525,424
2026-09-17	0.303	0.313	0.292	0.292	0.292	452,924
2026-09-16	0.330	0.330	0.303	0.303	0.303	93,283
2026-09-15	0.315	0.315	0.305	0.310	0.310	65,077
2026-09-14	0.310	0.311	0.303	0.311	0.311	9,183
2026-09-11	0.310	0.315	0.306	0.315	0.315	50,530
2026-09-10	0.318	0.318	0.308	0.310	0.310	1,261,711
2026-09-09	0.322	0.334	0.310	0.320	0.320	671,385
2026-09-08	0.326	0.330	0.325	0.326	0.326	151,945
2026-09-07	0.339	0.339	0.320	0.332	0.332	292,007
2026-09-04	0.333	0.339	0.333	0.339	0.339	9,523
2026-09-03	0.334	0.340	0.330	0.331	0.331	569,613
2026-09-02	0.335	0.346	0.320	0.336	0.336	549,483
2026-09-01	0.334	0.348	0.332	0.333	0.333	229,302
2026-08-31	0.339	0.347	0.332	0.347	0.347	259,055
2026-08-28	0.333	0.344	0.333	0.340	0.340	70,436
2026-08-27	0.351	0.351	0.334	0.344	0.344	224,772
2026-08-26	0.343	0.374	0.343	0.348	0.348	99,141
2026-08-25	0.335	0.370	0.332	0.370	0.370	215,043
2026-08-24	0.334	0.334	0.300	0.334	0.334	200,281
2026-08-21	0.337	0.338	0.333	0.336	0.336	353,031
2026-08-20	0.338	0.338	0.337	0.338	0.338	585,516
2026-08-19	0.338	0.348	0.338	0.338	0.338	50,225
2026-08-18	0.350	0.350	0.337	0.347	0.347	953,963
2026-08-17	0.343	0.349	0.340	0.349	0.349	231,829
2026-08-14	0.338	0.347	0.337	0.338	0.338	299,318
2026-08-13	0.339	0.347	0.337	0.346	0.346	261,956
2026-08-12	0.343	0.347	0.334	0.346	0.346	239,886
2026-08-11	0.325	0.355	0.325	0.339	0.339	106,393,544
2026-08-10	0.330	0.342	0.330	0.330	0.330	130,154
2026-08-07	0.343	0.343	0.324	0.325	0.325	260,801
2026-08-06	0.355	0.357	0.343	0.353	0.353	53,562
2026-08-05	0.340	0.357	0.339	0.355	0.355	30,149
2026-08-04	0.330	0.359	0.330	0.357	0.357	65,699
2026-08-03	0.340	0.346	0.331	0.344	0.344	196,296
2026-07-31	0.321	0.347	0.317	0.347	0.347	31,270
2026-07-30	0.321	0.344	0.319	0.341	0.341	148,368
2026-07-29	0.327	0.330	0.317	0.330	0.330	193,537

Page 1 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.