What is the all time high of BONG?

Bong AB (publ) (BONG) closed at its highest ever adjusted price, SEK 106.34, on Dec 14, 2000. Its lowest close was SEK 0.2690 on Sep 25, 2026.

How much has BONG returned over the last 10 years?

-69.7% in price terms from the close ten years before Sep 28, 2026, which is -11.2% a year compounded. Over one year the return is -58.0%; over five years -64.9%.

What was the worst drawdown in BONG history?

-99.7% from the Dec 14, 2000 peak to the Sep 25, 2026 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does BONG historical data go?

The daily series starts on Jan 3, 2000 and runs to Sep 28, 2026: 6,784 trading sessions across 26.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are BONG historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get BONG historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 3, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for BONG?

Among complete calendar years, 2005 was the best at +82.9% and 2013 the worst at -82.9%, measured close to close.

Nasdaq Stockholm · BONG · stock

Bong AB (publ) (BONG) stock price history

Every Nasdaq Stockholm trading session of Bong AB (publ) from Jan 3, 2000 to Sep 28, 2026: 6,784 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BONG data, free key Year by year table

BONG adjusted close, 2000 to 2026

BONGBong AB (publ)

SEK 0.2730-58.0% over one year

SEK 106.34
All time high, 2000: SEK 0.7900
52 week high, SEK 0.2620 low: 6,784
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

BONG key facts

Bong AB (publ) (BONG) closed at SEK 0.2730 on Sep 28, 2026 on Nasdaq Stockholm.
BONG's all time high close is SEK 106.34, set on Dec 14, 2000; its all time low close is SEK 0.2690 on Sep 25, 2026.
BONG's 52 week range is SEK 0.2620 to SEK 0.7900.
BONG returned -58.0% over the year to Sep 28, 2026 and -64.9% over five years.
Over ten years BONG returned -70%, -11.2% a year compounded.
BONG's deepest drawdown was -99.7% from Dec 14, 2000 to Sep 25, 2026.
DataCedar holds 6,784 daily sessions of BONG history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BONG price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BONG returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-19.7%
3 months	-30.4%
6 months	-55.8%
Year to date	-59.0%
1 year	-58.0%
3 years	-72.1%
5 years	-64.9%
10 years	-69.7%
Since Jan 3, 2000	-99.6%
Compound annual growth, 26.7 years	-18.3%

BONG records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: SEK 106.34 on Dec 14, 2000
All time low close: SEK 0.2690 on Sep 25, 2026
52 week high: SEK 0.7900 on May 21, 2026
52 week low: SEK 0.2620 on Sep 25, 2026
Deepest drawdown: -99.7% from Dec 14, 2000 to Sep 25, 2026, not yet recovered
Best single session: +39.3% on Feb 19, 2010
Worst single session: -37.7% on Jun 17, 2013
Volatility, 1 year annualised: 69.5%
Sessions closing higher, 1 year: 39%
Best calendar year: 2005, +83%
Worst calendar year: 2013, -83%

BONG price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	SEK 0.6660	SEK 0.7900	SEK 0.2620	SEK 0.2730	-59.0%	134.4M	186
2025	SEK 0.7700	SEK 0.8400	SEK 0.5020	SEK 0.6660	-15.5%	20.6M	249
2024	SEK 0.9300	SEK 0.9900	SEK 0.7000	SEK 0.7880	-15.3%	22.1M	251
2023	SEK 1.12	SEK 1.32	SEK 0.8040	SEK 0.9300	-17.0%	34.2M	251
2022	SEK 0.8460	SEK 1.40	SEK 0.6060	SEK 1.12	+32.4%	41.9M	253
2021	SEK 0.5880	SEK 1.17	SEK 0.4600	SEK 0.8460	+43.9%	102.9M	253
2020	SEK 0.7320	SEK 0.9980	SEK 0.4610	SEK 0.5880	-19.7%	33.2M	252
2019	SEK 0.9380	SEK 1.20	SEK 0.6520	SEK 0.7320	-22.9%	17.6M	247
2018	SEK 0.9500	SEK 1.50	SEK 0.8600	SEK 0.9500	0.0%	36.2M	252
2017	SEK 0.8700	SEK 1.30	SEK 0.7700	SEK 0.9500	+10.5%	59.5M	253
2016	SEK 1.20	SEK 1.39	SEK 0.6500	SEK 0.8600	-28.3%	97.1M	253
2015	SEK 0.9900	SEK 1.75	SEK 0.9000	SEK 1.20	+34.8%	33.4M	251
2014	SEK 1.60	SEK 1.60	SEK 0.8500	SEK 0.8900	-41.1%	26.1M	249
2013	SEK 8.75	SEK 10.15	SEK 1.32	SEK 1.51	-82.9%	34.7M	250
2012	SEK 18.30	SEK 19.50	SEK 8.30	SEK 8.85	-50.6%	962.6K	250
2011	SEK 31.20	SEK 35.59	SEK 17.00	SEK 17.90	-41.2%	897.7K	253
2010	SEK 19.55	SEK 33.05	SEK 18.42	SEK 30.42	+53.4%	1.5M	253
2009	SEK 11.03	SEK 25.69	SEK 10.98	SEK 19.83	+79.8%	1.8M	251
2008	SEK 35.04	SEK 39.62	SEK 9.45	SEK 11.03	-70.4%	1.4M	252
2007	SEK 59.10	SEK 60.09	SEK 34.42	SEK 37.24	-37.0%	2.7M	250
2006	SEK 54.76	SEK 63.45	SEK 48.89	SEK 59.10	+6.2%	2.8M	260
2005	SEK 30.86	SEK 55.63	SEK 29.99	SEK 55.63	+82.9%	2.2M	260
2004	SEK 20.86	SEK 32.51	SEK 20.86	SEK 30.42	+45.8%	1.8M	262
2003	SEK 27.81	SEK 29.90	SEK 18.25	SEK 20.86	-25.0%	1.6M	261
2002	SEK 62.51	SEK 62.51	SEK 26.08	SEK 27.81	-55.5%	687.1K	261
2001	SEK 104.19	SEK 104.19	SEK 43.39	SEK 62.51	-40.0%	1.2M	261
2000	SEK 64.91	SEK 107.78	SEK 57.86	SEK 104.19	n/a	3.9M	260

BONG monthly closes, last 12 months

Month	Month end close	Change
September 2026	SEK 0.2730	-21.3%
August 2026	SEK 0.3470	0.0%
July 2026	SEK 0.3470	-21.1%
June 2026	SEK 0.4400	-32.3%
May 2026	SEK 0.6500	-10.7%
April 2026	SEK 0.7280	+19.3%
March 2026	SEK 0.6100	-3.2%
February 2026	SEK 0.6300	+4.7%
January 2026	SEK 0.6020	-9.6%
December 2025	SEK 0.6660	+3.4%
November 2025	SEK 0.6440	-5.3%
October 2025	SEK 0.6800	+4.3%

About the BONG data

Daily bars. 6,784 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BONG/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

BOMILL BoMill AB (publ)
BONAV-A Bonava AB (publ)
BONAV-B Bonava AB (publ)
BONEX Bonesupport Holding AB (publ)
BOOZT Boozt AB (publ)
BORG Björn Borg AB (publ)
BOTX Botnia Gold AB (publ)
BOUL Boule Diagnostics AB (publ)

Browse Nasdaq Stockholm

Historical data guides

Common questions

BONG share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market