BONG.ST - Bong AB (publ)

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20190.82000.82200.80000.81600.816089,687
Sep 12, 20190.81000.82800.80000.82400.8240147,163
Sep 11, 20190.83800.83800.81200.83000.83001,758
Sep 10, 20190.82000.84000.81000.84000.840017,716
Sep 09, 20190.83600.84000.81000.82000.82008,747
Sep 06, 20190.82600.83800.81000.83600.836053,876
Sep 05, 20190.84200.84200.80000.80000.800029,155
Sep 04, 20190.85000.85000.81200.81200.812076,160
Sep 03, 20190.84000.84800.82200.82200.822024,027
Sep 02, 20190.84800.85000.82000.84000.84002,320
Aug 30, 20190.83800.85000.79200.85000.850023,876
Aug 29, 20190.86200.86200.83200.86200.862043
Aug 28, 20190.86000.86000.82400.86000.860030,121
Aug 27, 20190.84200.95800.84200.86000.860027,727
Aug 26, 20190.80000.83600.80000.83600.8360561
Aug 23, 20190.87600.87600.80000.83600.836074,368
Aug 22, 20190.86200.86200.84600.84800.8480588
Aug 21, 20190.84400.84600.80000.84600.84608,847
Aug 20, 20190.84600.84600.81600.83000.83008,965
Aug 19, 20190.83200.85000.83200.83600.8360631
Aug 16, 20190.83200.83200.83000.83200.83201,168
Aug 15, 20190.82400.86400.82400.83200.83209,217
Aug 14, 20190.81200.84800.81200.82400.82409,404
Aug 13, 20190.83800.83800.81200.81200.812020,000
Aug 12, 20190.82200.86800.82200.84400.844017,720
Aug 09, 20190.84400.84400.83000.83400.834022,265
Aug 08, 20190.85000.85000.83000.83000.830033,829
Aug 07, 20190.85000.87800.84800.85000.850028,968
Aug 06, 20190.84800.92000.84800.86800.8680163,925
Aug 02, 20190.85000.85000.85000.85000.850067
Aug 01, 20190.85000.87800.84800.85000.850032,718
Jul 31, 20190.85000.89800.85000.85000.850019,680
Jul 30, 20190.89000.90000.85000.85000.8500115,819
Jul 29, 20190.86800.87000.85800.86200.862066,638
Jul 26, 20190.88800.88800.85000.87600.876043,628
Jul 25, 20190.85800.89000.85800.88800.888011,650
Jul 24, 20190.85800.85800.85600.85800.858014,134
Jul 23, 20190.87000.87000.85000.85800.858054,730
Jul 22, 20190.85000.88400.84000.87000.870077,035
Jul 19, 20190.86600.89000.86400.86400.864023,096
Jul 18, 20190.88000.88000.85200.87800.878021,981
Jul 17, 20190.87600.89000.85200.88800.888061,472
Jul 16, 20190.87000.87800.85000.87800.878064,221
Jul 15, 20190.90400.90400.85000.87200.8720101,531
Jul 12, 20190.94000.96800.87800.91000.9100107,596
Jul 11, 20190.98000.99000.90000.93200.9320171,522
Jul 10, 20190.93000.94800.86000.89600.8960221,665
Jul 09, 20190.93000.93000.86000.86000.860022,581
Jul 08, 20190.93600.95000.93000.93000.930040,896
Jul 05, 20190.93000.93600.86800.93600.936031,806
Jul 04, 20190.93200.93200.90000.93000.930036,266
Jul 03, 20190.88000.93200.88000.92600.926017,462
Jul 02, 20190.92400.93400.88000.88000.880018,451
Jul 01, 20190.95000.95000.93400.93400.934036,922
Jun 28, 20190.94000.95000.94000.95000.950037,859
Jun 27, 20190.76000.95000.76000.94000.940052,490
Jun 26, 20190.92600.92800.89400.90000.900049,959
Jun 25, 20190.92800.94800.88000.92800.928087,179
Jun 24, 20190.94000.94000.90000.93600.936043,334
Jun 20, 20190.93600.94800.90000.92000.920028,104
Jun 19, 20190.96000.96000.86200.93600.9360113,879
Jun 18, 20190.91000.96000.86200.96000.960062,225
Jun 14, 20190.89000.89000.83400.89000.890074,115
Jun 13, 20190.85800.90800.81400.89000.8900137,497
Jun 12, 20190.88400.88400.82000.85800.858030,039
Jun 11, 20190.88800.89000.77000.88400.884013,867
Jun 07, 20190.79000.83000.79000.83000.830018,669
Jun 05, 20190.84800.84800.79000.83000.83003,621
Jun 04, 20190.82000.85000.72200.85000.850070,311
Jun 03, 20190.83000.83000.76000.81000.8100214,866
May 31, 20190.83000.83000.79400.83000.830020,822
May 29, 20190.81400.82000.81400.82000.82003,542
May 28, 20190.84800.84800.81000.81400.814033,874
May 27, 20190.87000.87000.84000.84800.848013,375
May 24, 20190.80200.84000.80200.83000.830030,350
May 23, 20190.80000.83800.76200.83000.830043,373
May 22, 20190.84000.84000.80600.84000.84001,495
May 21, 20190.85000.85000.83200.84000.840044,138
May 20, 20190.87000.87000.81000.85000.850059,465
May 17, 20190.88000.88000.78600.87000.870083,571
May 16, 20190.81200.89000.81200.88000.8800294,190
May 15, 20190.79200.82000.76000.80000.8000137,420
May 14, 20190.76200.79400.76200.76600.766028,494
May 13, 20190.81000.81000.74200.79000.79009,938
May 10, 20190.80800.80800.78200.80000.800013,669
May 09, 20190.78000.80000.77800.79600.796063,280
May 08, 20190.79000.79000.73600.78000.7800111,356
May 07, 20190.80000.80000.78000.79000.790022,111
May 06, 20190.79200.79800.79000.79800.7980131,086
May 03, 20190.78200.79800.78200.78600.786030,413
May 02, 20190.79400.79800.78200.78200.782016,952
Apr 30, 20190.79400.79600.79400.79600.79606,800
Apr 29, 20190.78200.79400.78000.79400.794011,297
Apr 26, 20190.79800.80000.77000.78000.780085,706
Apr 25, 20190.80000.81000.79200.81000.810019,767
Apr 24, 20190.77200.81000.76800.80000.8000152,707
Apr 23, 20190.79800.79800.76200.77200.772077,265
Apr 18, 20190.79000.81000.79000.81000.8100483
Apr 17, 20190.79000.80000.78400.79000.79005,049
Apr 16, 20190.80000.80000.78000.79800.798083,320
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...