Stockholm - Delayed Quote SEK

Bong AB (publ) (BONG.ST)

0.8640 +0.0100 (+1.17%)
At close: April 26 at 5:04 PM GMT+2
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.8540 0.8680 0.8220 0.8640 0.8640 18,373
Apr 25, 2024 0.8340 0.8680 0.8300 0.8540 0.8540 37,369
Apr 24, 2024 0.8340 0.8680 0.8340 0.8660 0.8660 29,958
Apr 23, 2024 0.8360 0.8720 0.8360 0.8680 0.8680 31,249
Apr 22, 2024 0.8120 0.8760 0.8120 0.8740 0.8740 20,232
Apr 19, 2024 0.8700 0.8700 0.8220 0.8540 0.8540 14,442
Apr 18, 2024 0.8160 0.8760 0.8160 0.8700 0.8700 59,995
Apr 17, 2024 0.8200 0.8460 0.8160 0.8180 0.8180 34,828
Apr 16, 2024 0.8600 0.8600 0.8060 0.8460 0.8460 32,131
Apr 15, 2024 0.8540 0.8540 0.8300 0.8540 0.8540 160,031
Apr 12, 2024 0.8540 0.8600 0.8100 0.8540 0.8540 21,565
Apr 11, 2024 0.8380 0.8540 0.8180 0.8540 0.8540 32,392
Apr 10, 2024 0.8460 0.8460 0.8220 0.8220 0.8220 19,633
Apr 9, 2024 0.8300 0.8800 0.8300 0.8440 0.8440 77,665
Apr 8, 2024 0.8340 0.8480 0.8320 0.8480 0.8480 12,185
Apr 5, 2024 0.8540 0.8560 0.8000 0.8460 0.8460 56,138
Apr 4, 2024 0.8400 0.8540 0.8300 0.8540 0.8540 52,467
Apr 3, 2024 0.8600 0.8600 0.8200 0.8400 0.8400 70,469
Apr 2, 2024 0.8900 0.8900 0.8420 0.8600 0.8600 28,730
Mar 28, 2024 0.8420 0.8700 0.8400 0.8600 0.8600 8,657
Mar 27, 2024 0.8580 0.8600 0.8420 0.8420 0.8420 4,606
Mar 26, 2024 0.8580 0.8580 0.8380 0.8580 0.8580 9,511
Mar 25, 2024 0.8600 0.8600 0.8220 0.8580 0.8580 44,006
Mar 22, 2024 0.8380 0.8580 0.8380 0.8580 0.8580 4,377
Mar 21, 2024 0.8100 0.8360 0.8100 0.8360 0.8360 40,861
Mar 20, 2024 0.8560 0.8620 0.8100 0.8400 0.8400 43,148
Mar 19, 2024 0.8900 0.9260 0.8500 0.8580 0.8580 317,834
Mar 18, 2024 0.9420 0.9420 0.8600 0.8900 0.8900 34,776
Mar 15, 2024 0.9100 0.9500 0.8540 0.9420 0.9420 331,338
Mar 14, 2024 0.8400 0.9200 0.8160 0.9100 0.9100 103,465
Mar 13, 2024 0.8580 0.8680 0.8020 0.8400 0.8400 71,633
Mar 12, 2024 0.8340 0.8660 0.8340 0.8580 0.8580 21,523
Mar 11, 2024 0.8340 0.8700 0.8040 0.8620 0.8620 30,515
Mar 8, 2024 0.8500 0.8640 0.8240 0.8340 0.8340 48,341
Mar 7, 2024 0.8720 0.8720 0.8080 0.8580 0.8580 94,984
Mar 6, 2024 0.8680 0.8740 0.8180 0.8720 0.8720 17,904
Mar 5, 2024 0.8340 0.8680 0.8280 0.8680 0.8680 38,510
Mar 4, 2024 0.8540 0.8600 0.8040 0.8300 0.8300 41,279
Mar 1, 2024 0.8040 0.8600 0.8040 0.8580 0.8580 47,771
Feb 29, 2024 0.8060 0.8700 0.8060 0.8540 0.8540 32,856
Feb 28, 2024 0.8740 0.8740 0.8480 0.8680 0.8680 17,112
Feb 27, 2024 0.8800 0.8800 0.8500 0.8740 0.8740 11,177
Feb 26, 2024 0.8660 0.8800 0.8460 0.8560 0.8560 41,354
Feb 23, 2024 0.8760 0.8760 0.8620 0.8660 0.8660 7,874
Feb 22, 2024 0.8800 0.9500 0.8600 0.8760 0.8760 134,163
Feb 21, 2024 0.9000 0.9100 0.8840 0.9100 0.9100 236,388
Feb 20, 2024 0.8740 0.9080 0.8740 0.9000 0.9000 296,156
Feb 19, 2024 0.9000 0.9080 0.8720 0.9000 0.9000 236,488
Feb 16, 2024 0.8740 0.9000 0.8700 0.9000 0.9000 40,143
Feb 15, 2024 0.8440 0.9080 0.8020 0.8900 0.8900 386,269
Feb 14, 2024 0.9000 0.9000 0.8420 0.8760 0.8760 29,898
Feb 13, 2024 0.9000 0.9000 0.8880 0.9000 0.9000 26,226
Feb 12, 2024 0.8500 0.9000 0.8500 0.9000 0.9000 218,697
Feb 9, 2024 0.8800 0.8960 0.8720 0.8720 0.8720 480
Feb 8, 2024 0.8700 0.8900 0.8540 0.8720 0.8720 945
Feb 7, 2024 0.8620 0.8980 0.8260 0.8700 0.8700 86,289
Feb 6, 2024 0.8820 0.8820 0.8620 0.8780 0.8780 69,326
Feb 5, 2024 0.9000 0.9100 0.9000 0.9080 0.9080 192,147
Feb 2, 2024 0.8800 0.9000 0.8600 0.8800 0.8800 88,939
Feb 1, 2024 0.9000 0.9000 0.8600 0.8700 0.8700 55,171
Jan 31, 2024 0.8700 0.9000 0.8700 0.8800 0.8800 109,603
Jan 30, 2024 0.8720 0.8860 0.8600 0.8700 0.8700 169,508
Jan 29, 2024 0.8860 0.8860 0.8500 0.8860 0.8860 96,900
Jan 26, 2024 0.8600 0.8880 0.8520 0.8860 0.8860 102,111
Jan 25, 2024 0.8780 0.8780 0.8540 0.8600 0.8600 17,885
Jan 24, 2024 0.9200 0.9200 0.8760 0.8840 0.8840 68,291
Jan 23, 2024 0.8880 0.9260 0.8560 0.9200 0.9200 165,060
Jan 22, 2024 0.8600 0.8900 0.8540 0.8780 0.8780 11,768
Jan 19, 2024 0.8800 0.8900 0.8540 0.8600 0.8600 2,814
Jan 18, 2024 0.8760 0.8900 0.8560 0.8900 0.8900 4,372
Jan 17, 2024 0.8700 0.8760 0.8400 0.8760 0.8760 44,012
Jan 16, 2024 0.9200 0.9200 0.8740 0.8820 0.8820 138,959
Jan 15, 2024 0.8800 0.9200 0.8700 0.9200 0.9200 149,919
Jan 12, 2024 0.8740 0.9080 0.8740 0.8820 0.8820 53,982
Jan 11, 2024 0.8960 0.9160 0.8700 0.9000 0.9000 137,514
Jan 10, 2024 0.9240 0.9240 0.8500 0.9100 0.9100 149,946
Jan 9, 2024 0.9340 0.9360 0.8900 0.9240 0.9240 176,055
Jan 8, 2024 0.9560 0.9560 0.9100 0.9460 0.9460 24,985
Jan 5, 2024 0.9300 0.9660 0.9300 0.9560 0.9560 14,177
Jan 4, 2024 0.9680 0.9680 0.9300 0.9400 0.9400 7,444
Jan 3, 2024 0.9100 0.9900 0.9100 0.9680 0.9680 260,790
Jan 2, 2024 0.9300 0.9460 0.9120 0.9120 0.9120 8,763
Dec 29, 2023 0.9160 0.9660 0.8740 0.9300 0.9300 291,550
Dec 28, 2023 0.9500 0.9500 0.9100 0.9160 0.9160 33,205
Dec 27, 2023 0.9500 0.9900 0.9060 0.9500 0.9500 7,787
Dec 22, 2023 0.8980 0.9600 0.8800 0.9200 0.9200 2,463,434
Dec 21, 2023 0.9100 0.9200 0.8640 0.8800 0.8800 10,567
Dec 20, 2023 0.9100 0.9100 0.8800 0.9100 0.9100 6,202
Dec 19, 2023 0.9000 0.9160 0.8840 0.9000 0.9000 9,585
Dec 18, 2023 0.9200 0.9200 0.8740 0.9000 0.9000 197,538
Dec 15, 2023 0.9080 0.9200 0.9000 0.9200 0.9200 123,257
Dec 14, 2023 0.9000 0.9080 0.8800 0.9080 0.9080 26,249
Dec 13, 2023 0.8900 0.8980 0.8520 0.8980 0.8980 160,991
Dec 12, 2023 0.8740 0.8900 0.8480 0.8900 0.8900 19,872
Dec 11, 2023 0.8680 0.8780 0.8420 0.8740 0.8740 19,152
Dec 8, 2023 0.8480 0.8680 0.8340 0.8680 0.8680 127,744
Dec 7, 2023 0.8600 0.8600 0.8200 0.8480 0.8480 69,950
Dec 6, 2023 0.8740 0.8800 0.8520 0.8600 0.8600 24,108
Dec 5, 2023 0.9000 0.9000 0.8800 0.8820 0.8820 2,602
Dec 4, 2023 0.8600 0.9080 0.8440 0.9000 0.9000 101,876
Dec 1, 2023 0.8600 0.8880 0.8500 0.8600 0.8600 26,140
Nov 30, 2023 0.8600 0.8880 0.8400 0.8880 0.8880 55,211
Nov 29, 2023 0.8900 0.9100 0.8400 0.8600 0.8600 90,354
Nov 28, 2023 0.8880 0.9100 0.8720 0.8900 0.8900 251,502
Nov 27, 2023 0.9160 0.9180 0.8700 0.8720 0.8720 95,907
Nov 24, 2023 0.9200 0.9200 0.9000 0.9160 0.9160 4,564
Nov 23, 2023 0.8980 0.9120 0.8800 0.9120 0.9120 43,630
Nov 22, 2023 0.9000 0.9280 0.8940 0.8980 0.8980 223,007
Nov 21, 2023 0.8800 0.9060 0.8800 0.9000 0.9000 42,164
Nov 20, 2023 0.9160 0.9180 0.8820 0.9100 0.9100 20,914
Nov 17, 2023 0.9160 0.9180 0.8820 0.9160 0.9160 20,450
Nov 16, 2023 0.9000 0.9180 0.8940 0.9160 0.9160 8,625
Nov 15, 2023 0.9000 0.9160 0.8840 0.8940 0.8940 7,169
Nov 14, 2023 0.9100 0.9140 0.8900 0.9000 0.9000 6,248
Nov 13, 2023 0.9180 0.9180 0.8820 0.9160 0.9160 14,511
Nov 10, 2023 0.9000 0.9180 0.8500 0.9180 0.9180 206,330
Nov 9, 2023 0.9600 0.9620 0.8500 0.8920 0.8920 361,352
Nov 8, 2023 0.9260 0.9780 0.8860 0.9520 0.9520 270,600
Nov 7, 2023 0.9100 0.9280 0.8800 0.9280 0.9280 2,565
Nov 6, 2023 0.8700 0.9300 0.8700 0.9100 0.9100 92,667
Nov 3, 2023 0.9380 0.9480 0.9000 0.9280 0.9280 13,647
Nov 2, 2023 0.8860 0.9380 0.8520 0.9380 0.9380 8,650
Nov 1, 2023 0.8480 0.8900 0.8480 0.8860 0.8860 77,448
Oct 31, 2023 0.8880 0.9480 0.8300 0.8520 0.8520 43,596
Oct 30, 2023 0.9000 0.9000 0.8860 0.8860 0.8860 1,847
Oct 27, 2023 0.8740 0.9400 0.8720 0.9180 0.9180 93,240
Oct 26, 2023 0.8860 0.8860 0.8040 0.8740 0.8740 10,854
Oct 25, 2023 0.8740 0.8960 0.8080 0.8640 0.8640 75,123
Oct 24, 2023 0.8960 0.8960 0.8580 0.8740 0.8740 7,523
Oct 23, 2023 0.8760 0.8960 0.8300 0.8960 0.8960 47,125
Oct 20, 2023 0.8520 0.9000 0.8520 0.8840 0.8840 29,564
Oct 19, 2023 0.9040 0.9620 0.8860 0.8860 0.8860 12,560
Oct 18, 2023 0.9200 0.9400 0.8920 0.9020 0.9020 558,159
Oct 17, 2023 0.9660 0.9660 0.8960 0.9280 0.9280 250,350
Oct 16, 2023 0.9660 0.9960 0.9460 0.9960 0.9960 8,426
Oct 13, 2023 0.9600 0.9680 0.9420 0.9680 0.9680 19,334
Oct 12, 2023 0.9820 1.0100 0.9600 0.9600 0.9600 2,244
Oct 11, 2023 0.9840 0.9900 0.9540 0.9820 0.9820 17,137
Oct 10, 2023 1.0000 1.0000 0.9640 0.9880 0.9880 4,773
Oct 9, 2023 0.9960 1.0100 0.9560 1.0100 1.0100 83,010
Oct 6, 2023 0.8740 1.0100 0.8740 0.9960 0.9960 36,579
Oct 5, 2023 0.9280 0.9820 0.9020 0.9640 0.9640 21,391
Oct 4, 2023 0.9500 0.9600 0.9120 0.9280 0.9280 12,941
Oct 3, 2023 0.9900 0.9900 0.9560 0.9680 0.9680 2,684
Oct 2, 2023 0.9660 1.0450 0.9640 0.9880 0.9880 9,475
Sep 29, 2023 0.9780 0.9800 0.9560 0.9640 0.9640 3,281
Sep 28, 2023 0.9980 0.9980 0.9540 0.9800 0.9800 6,866
Sep 27, 2023 0.9760 0.9940 0.9700 0.9940 0.9940 4,048
Sep 26, 2023 0.9660 1.0150 0.9660 0.9980 0.9980 4,061
Sep 25, 2023 0.9900 0.9940 0.9900 0.9940 0.9940 2,893
Sep 22, 2023 0.9940 1.0200 0.9720 0.9960 0.9960 9,663
Sep 21, 2023 1.0000 1.0000 0.9740 0.9960 0.9960 5,580
Sep 20, 2023 1.0250 1.0500 0.9860 1.0000 1.0000 208,888
Sep 19, 2023 1.0200 1.0200 0.9820 0.9820 0.9820 1,583
Sep 18, 2023 1.0000 1.0000 0.9680 0.9780 0.9780 47,200
Sep 15, 2023 1.0100 1.0250 0.9660 1.0200 1.0200 72,561
Sep 14, 2023 1.0200 1.0300 0.9620 1.0100 1.0100 140,393
Sep 13, 2023 1.0000 1.0000 0.9560 0.9740 0.9740 124,479
Sep 12, 2023 0.9500 0.9900 0.9360 0.9560 0.9560 18,865
Sep 11, 2023 0.9400 0.9800 0.9360 0.9500 0.9500 25,510
Sep 8, 2023 0.9480 0.9500 0.9360 0.9360 0.9360 24,367
Sep 7, 2023 0.8700 0.9480 0.8700 0.9480 0.9480 123,634
Sep 6, 2023 0.8800 0.8880 0.8620 0.8800 0.8800 55,468
Sep 5, 2023 0.8820 0.8900 0.8600 0.8800 0.8800 37,861
Sep 4, 2023 0.9060 0.9500 0.8520 0.8840 0.8840 384,921
Sep 1, 2023 0.9080 0.9160 0.8760 0.9080 0.9080 54,160
Aug 31, 2023 0.9380 0.9380 0.8920 0.9100 0.9100 74,314
Aug 30, 2023 0.9340 0.9340 0.8800 0.9160 0.9160 6,455
Aug 29, 2023 0.9340 0.9340 0.8780 0.8960 0.8960 93,677
Aug 28, 2023 0.9380 0.9380 0.9200 0.9280 0.9280 34,721
Aug 25, 2023 0.9000 0.9200 0.8980 0.9200 0.9200 79,902
Aug 24, 2023 0.9080 0.9640 0.8980 0.9000 0.9000 60,451
Aug 23, 2023 0.9260 0.9500 0.9200 0.9460 0.9460 9,992
Aug 22, 2023 0.9500 0.9560 0.9380 0.9500 0.9500 82,556
Aug 21, 2023 0.9240 0.9580 0.9200 0.9580 0.9580 41,428
Aug 18, 2023 0.9480 0.9780 0.9020 0.9600 0.9600 127,477
Aug 17, 2023 0.9120 0.9480 0.9120 0.9480 0.9480 57,422
Aug 16, 2023 0.9060 0.9800 0.9060 0.9120 0.9120 53,782
Aug 15, 2023 0.9440 0.9580 0.9060 0.9060 0.9060 47,762
Aug 14, 2023 0.8780 1.0050 0.8780 0.9380 0.9380 244,779
Aug 11, 2023 0.9440 0.9460 0.8760 0.8760 0.8760 39,844
Aug 10, 2023 0.9500 0.9860 0.9100 0.9300 0.9300 144,935
Aug 9, 2023 0.9640 1.0100 0.9500 0.9500 0.9500 56,661
Aug 8, 2023 0.9520 1.0200 0.9520 0.9640 0.9640 65,067
Aug 7, 2023 0.9960 1.0000 0.9520 0.9520 0.9520 93,416
Aug 4, 2023 1.0250 1.0250 0.9300 0.9960 0.9960 143,888
Aug 3, 2023 1.0150 1.0150 0.9600 1.0150 1.0150 23,267
Aug 2, 2023 1.0000 1.0350 0.9660 0.9660 0.9660 49,937
Aug 1, 2023 1.0350 1.0400 0.9600 1.0000 1.0000 142,193
Jul 31, 2023 1.0300 1.0450 0.9820 1.0100 1.0100 35,017
Jul 28, 2023 0.9800 1.0450 0.9440 1.0250 1.0250 92,364
Jul 27, 2023 1.0000 1.0150 0.9700 0.9740 0.9740 37,579
Jul 26, 2023 0.9400 0.9980 0.9300 0.9760 0.9760 42,110
Jul 25, 2023 0.9760 0.9960 0.9500 0.9540 0.9540 14,149
Jul 24, 2023 1.0000 1.0000 0.9420 0.9760 0.9760 28,017
Jul 21, 2023 0.9540 1.0000 0.9540 1.0000 1.0000 57,143
Jul 20, 2023 0.9700 1.0000 0.9500 0.9520 0.9520 252,335
Jul 19, 2023 0.9940 0.9940 0.9700 0.9800 0.9800 226,780
Jul 18, 2023 1.0400 1.0400 0.9100 0.9900 0.9900 527,683
Jul 17, 2023 1.1200 1.1500 0.9700 1.0400 1.0400 328,723
Jul 14, 2023 1.1600 1.1800 1.1000 1.1400 1.1400 35,424
Jul 13, 2023 1.1550 1.1550 1.1250 1.1500 1.1500 24,617
Jul 12, 2023 1.1300 1.1300 1.0900 1.1250 1.1250 46,589
Jul 11, 2023 1.1200 1.1800 1.1100 1.1300 1.1300 136,223
Jul 10, 2023 1.1800 1.1800 1.1000 1.1000 1.1000 70,335
Jul 7, 2023 1.1500 1.1650 1.1000 1.1650 1.1650 69,952
Jul 6, 2023 1.0900 1.1450 1.0700 1.1100 1.1100 83,527
Jul 5, 2023 1.1250 1.1250 1.0650 1.0900 1.0900 79,669
Jul 4, 2023 1.1050 1.2000 1.0950 1.1250 1.1250 81,542
Jul 3, 2023 1.0950 1.1150 1.0500 1.1000 1.1000 71,231
Jun 30, 2023 1.1250 1.1300 1.0250 1.0950 1.0950 89,627
Jun 29, 2023 1.1000 1.1250 1.0700 1.1250 1.1250 21,205
Jun 28, 2023 1.1850 1.1850 1.0800 1.0950 1.0950 55,479
Jun 27, 2023 1.1700 1.1700 1.0950 1.1400 1.1400 61,101
Jun 26, 2023 1.1700 1.1700 1.1250 1.1700 1.1700 24,443
Jun 22, 2023 1.1400 1.1800 1.1000 1.1750 1.1750 73,902
Jun 21, 2023 1.1400 1.1400 1.1000 1.1400 1.1400 35,776
Jun 20, 2023 1.1350 1.1450 1.1100 1.1350 1.1350 20,565
Jun 19, 2023 1.1000 1.1450 1.0650 1.1350 1.1350 28,553
Jun 16, 2023 1.1350 1.1500 1.0500 1.1000 1.1000 81,370
Jun 15, 2023 1.0900 1.1400 1.0900 1.1350 1.1350 324,127
Jun 14, 2023 1.0900 1.0900 1.0700 1.0900 1.0900 47,651
Jun 13, 2023 1.1000 1.1000 1.0600 1.0900 1.0900 51,613
Jun 12, 2023 1.1400 1.1500 1.1000 1.1050 1.1050 77,853
Jun 9, 2023 1.2000 1.2000 1.0950 1.1100 1.1100 133,647
Jun 8, 2023 1.2000 1.2000 1.1400 1.1700 1.1700 137,234
Jun 7, 2023 1.0950 1.2050 1.0850 1.1400 1.1400 691,474
Jun 5, 2023 1.0550 1.0950 1.0400 1.0900 1.0900 158,254
Jun 2, 2023 1.0400 1.0600 1.0200 1.0550 1.0550 2,728,435
Jun 1, 2023 1.1100 1.1150 1.0150 1.0400 1.0400 724,644
May 31, 2023 1.0800 1.0950 1.0400 1.0950 1.0950 40,536
May 30, 2023 1.0600 1.0850 1.0450 1.0850 1.0850 49,918
May 29, 2023 1.0700 1.0750 1.0400 1.0600 1.0600 24,029
May 26, 2023 1.0700 1.0950 1.0400 1.0700 1.0700 36,190
May 25, 2023 1.0550 1.1250 1.0550 1.0700 1.0700 67,389
May 24, 2023 1.1400 1.1400 1.0400 1.0550 1.0550 128,490
May 23, 2023 1.0600 1.1350 1.0600 1.0900 1.0900 48,506
May 22, 2023 1.1300 1.1450 1.0000 1.0600 1.0600 964,171
May 19, 2023 0.9520 1.0900 0.9520 1.0800 1.0800 8,702
May 17, 2023 1.0800 1.0800 1.0300 1.0400 1.0400 36,367
May 16, 2023 1.0900 1.1350 1.0000 1.0750 1.0750 372,508
May 15, 2023 1.1500 1.1500 1.0400 1.0900 1.0900 215,377
May 12, 2023 1.0500 1.1100 1.0500 1.1000 1.1000 701,944
May 11, 2023 1.0050 1.0450 1.0050 1.0450 1.0450 461,383
May 10, 2023 1.0800 1.1250 0.9560 1.0050 1.0050 1,406,932
May 9, 2023 1.0900 1.0900 1.0300 1.0800 1.0800 67,396
May 8, 2023 1.0500 1.0750 1.0450 1.0750 1.0750 106,628
May 5, 2023 1.0500 1.0700 1.0200 1.0500 1.0500 289,188
May 4, 2023 1.0400 1.1000 1.0400 1.0500 1.0500 448,547
May 3, 2023 1.0050 1.0500 1.0000 1.0400 1.0400 54,551
May 2, 2023 0.9900 1.0150 0.9800 1.0100 1.0100 12,146
Apr 28, 2023 0.9980 1.0400 0.9900 0.9900 0.9900 144,845
Apr 27, 2023 1.0250 1.0700 0.9940 1.0300 1.0300 27,054
Apr 26, 2023 1.0750 1.0750 1.0250 1.0250 1.0250 5,394

Related Tickers

HUH1V.HE Huhtamäki Oyj
36.06
+0.98%
 
VIS.MC Viscofan, S.A.
60.50
-1.47%
 
VRLA.PA Verallia Société Anonyme
36.22
+1.86%
 
BERY Berry Global Group, Inc.
57.05
+0.88%
 
WRK WestRock Company
47.25
+0.94%