Bong AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.62	0.62	0.61	0.61	-	-1.62%	1,314
Mar 19, 2026	0.62	0.62	0.57	0.62	0.62	0.32%	16,498
Mar 18, 2026	0.62	0.62	0.59	0.62	0.62	-0.32%	2,071
Mar 17, 2026	0.61	0.62	0.58	0.62	0.62	4.75%	3,347
Mar 16, 2026	0.59	0.60	0.59	0.59	0.59	-1.67%	6,381
Mar 13, 2026	0.61	0.61	0.56	0.60	0.60	-1.32%	32,268
Mar 12, 2026	0.58	0.61	0.58	0.61	0.61	4.83%	17,318
Mar 11, 2026	0.55	0.58	0.55	0.58	0.58	-1.69%	1,833
Mar 10, 2026	0.58	0.59	0.56	0.59	0.59	1.72%	139,993
Mar 9, 2026	0.60	0.60	0.57	0.58	0.58	-3.97%	21,330
Mar 6, 2026	0.61	0.61	0.60	0.60	0.60	-1.63%	17,734
Mar 5, 2026	0.61	0.62	0.61	0.61	0.61	-2.23%	51,399
Mar 4, 2026	0.63	0.63	0.63	0.63	0.63	-	306
Mar 3, 2026	0.61	0.63	0.60	0.63	0.63	2.28%	1,998
Mar 2, 2026	0.61	0.63	0.61	0.61	0.61	-2.54%	1,871
Feb 27, 2026	0.62	0.63	0.60	0.63	0.63	1.61%	256,275
Feb 26, 2026	0.61	0.67	0.61	0.62	0.62	1.64%	437,459
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