Bong AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	0.61	0.66	0.61	0.66	-	8.20%	71,761
Feb 25, 2026	0.61	0.63	0.59	0.61	0.61	-	173,011
Feb 24, 2026	0.58	0.61	0.58	0.61	0.61	4.81%	59,102
Feb 23, 2026	0.58	0.58	0.56	0.58	0.58	0.34%	29,426
Feb 20, 2026	0.59	0.59	0.56	0.58	0.58	-3.33%	94,897
Feb 19, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	206,677
Feb 18, 2026	0.59	0.60	0.59	0.59	0.59	-	15,920
Feb 17, 2026	0.59	0.60	0.59	0.59	0.59	3.15%	198,391
Feb 16, 2026	0.57	0.59	0.57	0.57	0.57	-	25,654
Feb 13, 2026	0.57	0.58	0.53	0.57	0.57	-2.39%	20,613
Feb 12, 2026	0.59	0.59	0.56	0.59	0.59	-	42,314
Feb 11, 2026	0.58	0.59	0.55	0.59	0.59	1.38%	129,981
Feb 10, 2026	0.58	0.60	0.58	0.58	0.58	-1.70%	26,304
Feb 9, 2026	0.58	0.59	0.58	0.59	0.59	2.08%	12,268
Feb 6, 2026	0.58	0.58	0.58	0.58	0.58	-0.69%	13,162
Feb 5, 2026	0.58	0.58	0.58	0.58	0.58	0.69%	53,963
Feb 4, 2026	0.58	0.59	0.58	0.58	0.58	2.86%	32,893
Feb 3, 2026	0.58	0.58	0.53	0.56	0.56	-3.11%	25,859
Feb 2, 2026	0.58	0.58	0.50	0.58	0.58	-3.99%	84,901
Jan 30, 2026	0.58	0.60	0.58	0.60	0.60	3.79%	3,894
Jan 29, 2026	0.60	0.61	0.58	0.58	0.58	-3.33%	29,831
Jan 28, 2026	0.60	0.60	0.60	0.60	0.60	-0.33%	30,448
Jan 27, 2026	0.61	0.62	0.60	0.60	0.60	-3.22%	21,531
Jan 26, 2026	0.61	0.62	0.60	0.62	0.62	-0.64%	33,795
Jan 23, 2026	0.61	0.64	0.60	0.63	0.63	-0.63%	99,120
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