Bong AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.70	0.73	0.70	0.73	0.73	7.06%	11,782
Apr 29, 2026	0.72	0.72	0.67	0.68	0.68	-3.95%	12,376
Apr 28, 2026	0.69	0.71	0.68	0.71	0.71	1.14%	3,513
Apr 27, 2026	0.70	0.72	0.68	0.70	0.70	1.45%	12,582
Apr 24, 2026	0.71	0.71	0.69	0.69	0.69	-	1,869
Apr 23, 2026	0.71	0.71	0.68	0.69	0.69	-2.54%	14,480
Apr 22, 2026	0.68	0.73	0.65	0.71	0.71	7.27%	35,532
Apr 21, 2026	0.65	0.69	0.65	0.66	0.66	0.92%	67,856
Apr 20, 2026	0.64	0.66	0.64	0.65	0.65	0.93%	4,155
Apr 17, 2026	0.62	0.66	0.62	0.65	0.65	-1.22%	598
Apr 16, 2026	0.63	0.66	0.61	0.66	0.66	-0.30%	64,580
Apr 15, 2026	0.66	0.68	0.64	0.66	0.66	-1.79%	10,004
Apr 14, 2026	0.65	0.69	0.65	0.67	0.67	1.52%	98,933
Apr 13, 2026	0.65	0.66	0.64	0.66	0.66	1.85%	1,849
Apr 10, 2026	0.62	0.65	0.62	0.65	0.65	6.23%	55,003
Apr 9, 2026	0.62	0.66	0.61	0.61	0.61	-3.17%	217,598
Apr 8, 2026	0.63	0.67	0.63	0.63	0.63	3.28%	199,385
Apr 7, 2026	0.61	0.64	0.61	0.61	0.61	-1.61%	15,134
Apr 2, 2026	0.62	0.62	0.62	0.62	0.62	-	850
Apr 1, 2026	0.59	0.64	0.59	0.62	0.62	1.64%	106,023
Mar 31, 2026	0.58	0.64	0.58	0.61	0.61	5.17%	61,270
Mar 30, 2026	0.60	0.62	0.58	0.58	0.58	-6.15%	49,463
Mar 27, 2026	0.60	0.62	0.60	0.62	0.62	-0.32%	2,321
Mar 26, 2026	0.60	0.62	0.60	0.62	0.62	4.03%	81,898
Mar 25, 2026	0.60	0.60	0.60	0.60	0.60	-0.33%	2,603
Mar 24, 2026	0.60	0.60	0.60	0.60	0.60	4.18%	585
Mar 23, 2026	0.57	0.60	0.57	0.57	0.57	-4.33%	10,093
Mar 20, 2026	0.62	0.62	0.60	0.60	0.60	-2.91%	1,730
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