Bong AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.61	0.64	0.60	0.64	-	0.95%	68,322
Jan 22, 2026	0.62	0.65	0.60	0.63	0.63	1.61%	103,246
Jan 21, 2026	0.59	0.64	0.59	0.62	0.62	-1.59%	1,807
Jan 20, 2026	0.63	0.65	0.62	0.63	0.63	-1.56%	52,522
Jan 19, 2026	0.65	0.66	0.58	0.64	0.64	-1.54%	13,289
Jan 16, 2026	0.64	0.66	0.63	0.65	0.65	1.56%	9,866
Jan 15, 2026	0.64	0.65	0.64	0.64	0.64	2.24%	3,102
Jan 14, 2026	0.63	0.63	0.62	0.63	0.63	-0.63%	4,658
Jan 13, 2026	0.65	0.66	0.62	0.63	0.63	-2.48%	34,017
Jan 12, 2026	0.65	0.66	0.61	0.65	0.65	-0.62%	10,979
Jan 9, 2026	0.63	0.65	0.62	0.65	0.65	-	11,246
Jan 8, 2026	0.65	0.65	0.62	0.65	0.65	1.56%	13,377
Jan 7, 2026	0.66	0.67	0.62	0.64	0.64	-3.03%	2,656
Jan 5, 2026	0.63	0.67	0.63	0.66	0.66	-0.90%	5,975
Jan 2, 2026	0.67	0.67	0.61	0.67	0.67	-	566
Dec 30, 2025	0.63	0.67	0.58	0.67	0.67	2.46%	2,618
Dec 29, 2025	0.64	0.65	0.58	0.65	0.65	0.31%	121,107
Dec 23, 2025	0.67	0.67	0.64	0.65	0.65	-2.99%	2,006
Dec 22, 2025	0.58	0.67	0.54	0.67	0.67	15.57%	210,464
Dec 19, 2025	0.59	0.61	0.50	0.58	0.58	-1.03%	268,210
Dec 18, 2025	0.60	0.63	0.56	0.58	0.58	-	296,945
Dec 17, 2025	0.64	0.66	0.58	0.58	0.58	-12.31%	296,268
Dec 16, 2025	0.70	0.70	0.64	0.67	0.67	-3.48%	42,117
Dec 15, 2025	0.69	0.69	0.65	0.69	0.69	1.77%	351,939
Dec 12, 2025	0.62	0.68	0.61	0.68	0.68	1.19%	27,723
Dec 11, 2025	0.67	0.67	0.61	0.67	0.67	0.60%	3,303
Dec 10, 2025	0.67	0.67	0.67	0.67	0.67	-0.60%	240
Dec 9, 2025	0.65	0.67	0.63	0.67	0.67	-	15,982
Dec 8, 2025	0.65	0.67	0.65	0.67	0.67	-	1,442
Dec 5, 2025	0.66	0.67	0.65	0.67	0.67	1.52%	76
Dec 4, 2025	0.65	0.66	0.65	0.66	0.66	1.54%	13,917
Dec 3, 2025	0.64	0.65	0.64	0.65	0.65	-1.52%	1,193
Dec 2, 2025	0.66	0.66	0.66	0.66	0.66	4.76%	931
Dec 1, 2025	0.64	0.66	0.61	0.63	0.63	-2.17%	15,767
Nov 28, 2025	0.64	0.67	0.63	0.64	0.64	2.22%	11,420
Nov 27, 2025	0.67	0.67	0.62	0.63	0.63	-3.08%	8,336
Nov 26, 2025	0.67	0.67	0.64	0.65	0.65	-	45,266
Nov 25, 2025	0.67	0.67	0.65	0.65	0.65	-2.99%	955
Nov 24, 2025	0.67	0.67	0.64	0.67	0.67	0.30%	1,580
Nov 21, 2025	0.67	0.67	0.62	0.67	0.67	-0.30%	6,241
Nov 20, 2025	0.64	0.67	0.64	0.67	0.67	3.08%	11,268
Nov 19, 2025	0.65	0.65	0.62	0.65	0.65	0.31%	3,213
Nov 18, 2025	0.67	0.67	0.61	0.65	0.65	-2.99%	11,351
Nov 17, 2025	0.62	0.67	0.62	0.67	0.67	1.21%	691
Nov 14, 2025	0.65	0.66	0.60	0.66	0.66	-	13,108
Nov 13, 2025	0.67	0.67	0.65	0.66	0.66	-	18,165
Nov 12, 2025	0.67	0.67	0.62	0.66	0.66	-0.30%	71,314
Nov 11, 2025	0.68	0.68	0.62	0.66	0.66	3.12%	56,212
Nov 10, 2025	0.65	0.68	0.64	0.64	0.64	0.31%	16,624
Nov 7, 2025	0.64	0.64	0.63	0.64	0.64	-2.74%	614