Stockholm - Delayed Quote SEK

Bonzun AB (publ) (BONZUN.ST)

Compare
0.0104
+0.0010
+(10.64%)
At close: 5:14:50 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20250.00980.01040.00980.01040.01041,095,684
Jan 21, 20250.00940.01020.00900.00940.00941,785,711
Jan 20, 20250.00920.00960.00840.00940.00941,414,484
Jan 17, 20250.00900.01020.00860.00900.00901,549,765
Jan 16, 20250.00940.00960.00860.00900.00901,117,886
Jan 15, 20250.00960.00960.00880.00920.00922,033,792
Jan 14, 20250.00980.01080.00860.00960.00965,031,084
Jan 13, 20250.01200.01200.00920.00980.00988,744,722
Jan 10, 20250.00900.01620.00900.01200.012038,762,150
Jan 9, 20250.00780.00900.00760.00900.00902,835,006
Jan 8, 20250.00780.00820.00700.00820.00828,288,722
Jan 7, 20250.00780.00800.00780.00780.0078120,974
Jan 3, 20250.00760.00800.00700.00760.00769,191,273
Jan 2, 20250.00780.00780.00700.00780.0078575,779
Dec 30, 20240.00900.00900.00720.00780.0078867,779
Dec 27, 20240.00780.00780.00700.00760.0076638,026
Dec 23, 20240.00740.00780.00680.00780.00788,180,048
Dec 20, 20240.00720.00780.00720.00740.007436,339,210
Dec 19, 20240.00700.00720.00700.00720.0072469,821
Dec 18, 20240.00680.00800.00660.00700.007015,960,860
Dec 17, 20240.00680.00720.00680.00720.0072790,902
Dec 16, 20240.00780.00780.00680.00720.0072236,231
Dec 13, 20240.00760.00780.00700.00780.0078173,339
Dec 12, 20240.00800.00800.00700.00760.007617,424
Dec 11, 20240.00800.00800.00700.00780.00781,090,529
Dec 10, 20240.00780.00800.00700.00800.00802,061,952
Dec 9, 20240.00780.00820.00680.00740.00743,702,699
Dec 6, 20240.00800.00800.00700.00800.0080411,914
Dec 5, 20240.00780.00820.00700.00800.00802,738,348
Dec 4, 20240.00820.00840.00760.00760.0076980,714
Dec 3, 20240.00800.00840.00740.00840.0084289,273
Dec 2, 20240.00840.00900.00780.00820.00822,051,054
Nov 29, 20240.00820.00840.00800.00800.0080371,749
Nov 28, 20240.00860.00860.00840.00860.00862,522,612
Nov 27, 20240.00800.00860.00800.00860.0086878,573
Nov 26, 20240.00880.00920.00800.00820.008217,036,900
Nov 25, 20240.00720.00800.00720.00800.00803,698,325
Nov 22, 20240.00700.00840.00700.00780.00781,018,560
Nov 21, 20240.00740.00740.00500.00740.007426,219,440
Nov 20, 20240.00760.00760.00640.00740.00743,919,135
Nov 19, 20240.00780.00780.00600.00780.0078129,410
Nov 18, 20240.00740.00760.00640.00700.0070816,463
Nov 15, 20240.00800.00800.00600.00760.00764,075,761
Nov 14, 20240.00740.00840.00660.00760.00765,219,553
Nov 13, 20240.00760.00800.00600.00700.00704,346,604
Nov 12, 20240.00940.00940.00720.00840.00844,704,645
Nov 11, 20240.00940.00940.00940.00940.0094216,756
Nov 8, 20240.00900.00940.00800.00860.00863,955,985
Nov 7, 20240.01000.01000.00800.00880.00881,818,603
Nov 6, 20240.00900.01040.00900.01000.01003,657,069
Nov 5, 20240.00980.00980.00860.00940.00941,098,354
Nov 4, 20240.01000.01040.00840.00980.00981,191,861
Nov 1, 20240.01100.01100.00960.00960.00961,273,095
Oct 31, 20240.01640.02280.00900.00960.009645,670,870
Oct 30, 20240.01300.01760.01300.01520.01522,381,617
Oct 29, 20240.01220.01800.01140.01400.01404,375,670
Oct 28, 20240.01380.01500.01360.01500.0150233,476
Oct 25, 20240.01180.01380.01180.01380.0138996,153
Oct 24, 20240.01220.01220.01180.01180.0118363,905
Oct 23, 20240.01400.01400.01100.01160.0116246,719
Oct 22, 20240.01360.01400.01360.01400.0140119,646
Oct 21, 20240.01240.01540.01060.01100.011068,066
Oct 18, 20240.01400.01400.01000.01240.01243,426,742
Oct 17, 20240.01400.01400.01140.01380.013872,819
Oct 16, 20240.01420.01580.01160.01480.0148276,197
Oct 15, 20240.01660.01660.01300.01520.01524,669,045
Oct 14, 20240.01600.01860.01440.01700.01701,627,313
Oct 11, 20240.01800.01960.01420.01600.0160850,865
Oct 10, 20240.01700.01760.01520.01760.0176524,868
Oct 9, 20240.01880.01880.01300.01700.01701,520,857
Oct 8, 20240.02120.02120.01700.01900.0190101,195
Oct 7, 20240.02260.02300.01800.02080.02082,813,207
Oct 4, 20240.02000.02340.01720.02300.02301,046,866
Oct 3, 20240.02260.02440.02000.02000.0200202,066
Oct 2, 20240.02100.03000.01500.02260.02267,077,102
Oct 1, 20240.01620.02000.01520.01780.01781,243,559
Sep 30, 20240.01760.02300.01600.01780.01782,111,390
Sep 27, 20240.01640.01780.01640.01780.0178113,299
Sep 26, 20240.01800.01800.01640.01780.0178240,622
Sep 25, 20240.01660.01820.01660.01820.0182209,382
Sep 24, 20240.01860.01860.01720.01860.018692,469
Sep 23, 20240.01800.01900.01660.01860.0186869,748
Sep 20, 20240.01480.01880.01400.01660.01662,101,374
Sep 19, 20240.01740.01740.01440.01580.0158978,771
Sep 18, 20240.01740.01740.01280.01740.017455,440
Sep 17, 20240.01740.01740.01600.01740.0174341,755
Sep 16, 20240.01660.01800.01480.01740.01741,048,913
Sep 13, 20240.02240.02240.01460.01660.01664,192,676
Sep 12, 20240.02280.02280.02080.02100.0210643,216
Sep 11, 20240.02180.02300.02040.02040.0204457,155
Sep 10, 20240.02400.02400.01880.02200.02203,694,315
Sep 9, 20240.02280.02500.01620.02400.02401,909,428
Sep 6, 20240.02340.02460.01860.02460.0246252,704
Sep 5, 20240.01760.02340.01760.02340.0234405,342
Sep 3, 20240.02340.02340.02340.02340.02348,000
Sep 2, 20240.02360.02380.02160.02340.0234392,911
Aug 30, 20240.02380.02380.02160.02360.0236214,697
Aug 29, 20240.02200.02380.02200.02380.0238526,820
Aug 28, 20240.02440.02440.02200.02300.0230492,010
Aug 27, 20240.02280.02480.02280.02440.0244560,443
Aug 26, 20240.02460.02460.02260.02300.023018,648
Aug 23, 20240.02320.02480.02220.02460.02461,338,062
Aug 22, 20240.02100.02780.02100.02760.0276815,690
Aug 21, 20240.02400.02620.02100.02620.0262996,077
Aug 20, 20240.02480.02700.02260.02400.0240840,389
Aug 19, 20240.00520.02500.00520.02480.02481,256,955
Aug 16, 20240.02420.02420.01560.02360.023649,514
Aug 15, 20240.02440.02440.01000.02400.0240197,462
Aug 14, 20240.02460.02460.02100.02460.024627,067
Aug 13, 20240.02480.02480.02000.02460.024613,051
Aug 12, 20240.02480.02480.02000.02480.024832,973
Aug 9, 20240.02300.02480.02160.02480.024872,237
Aug 8, 20240.02520.02520.02020.02460.024661,439
Aug 7, 20240.02500.02560.02000.02520.0252187,319
Aug 6, 20240.02200.02560.02200.02500.0250136,449
Aug 5, 20240.02560.02560.02400.02400.024011,086
Aug 2, 20240.02660.02660.02080.02600.02602,584
Aug 1, 20240.02500.02660.02500.02660.02661,032,193
Jul 31, 20240.02580.02580.02500.02580.0258459,370
Jul 30, 20240.02040.02580.02040.02580.02581,072,221
Jul 29, 20240.02780.02880.02500.02600.02601,933,315
Jul 26, 20240.02780.02880.02700.02780.0278608,333
Jul 25, 20240.02800.02800.02700.02780.0278150,455
Jul 24, 20240.02800.02800.02720.02800.02808,082
Jul 23, 20240.03000.03000.02560.02780.0278766,016
Jul 22, 20240.02540.03180.02540.03000.030055,946
Jul 19, 20240.02800.02800.02700.02780.0278207,727
Jul 18, 20240.02900.03080.02600.02800.0280712,561
Jul 17, 20240.02740.03000.02540.03000.03001,123,290
Jul 16, 20240.02580.02760.02500.02760.0276138,348
Jul 15, 20240.02500.02760.02500.02760.0276273,551
Jul 12, 20240.02660.02740.02500.02740.027498,102
Jul 11, 20240.02840.02840.02400.02660.0266165,974
Jul 10, 20240.02800.02840.02600.02820.02821,992,992
Jul 9, 20240.02700.02880.02680.02800.0280420,880
Jul 8, 20240.02520.02900.02520.02900.0290230,589
Jul 5, 20240.02920.02920.02800.02900.029094,130
Jul 4, 20240.02760.03200.02760.02940.0294999,799
Jul 3, 20240.02760.02760.02680.02760.0276409,924
Jul 2, 20240.02740.02760.02660.02760.0276788,023
Jul 1, 20240.02740.02740.02540.02740.0274422,684
Jun 28, 20240.02760.02760.02460.02760.02761,225,963
Jun 27, 20240.02640.02860.02640.02800.0280124,168
Jun 26, 20240.02660.02680.02660.02680.0268162,395
Jun 25, 20240.02640.02720.02460.02720.0272352,872
Jun 24, 20240.02420.02720.02420.02720.0272304,725
Jun 20, 20240.02600.02620.02400.02620.0262125,512
Jun 19, 20240.02780.02780.02620.02620.0262364,389
Jun 18, 20240.02820.02840.02560.02680.02681,130,775
Jun 17, 20240.02720.02860.02720.02840.02841,311,857
Jun 14, 20240.02600.02800.02600.02800.02801,929,241
Jun 13, 20240.02720.02720.02600.02700.02701,239,880
Jun 12, 20240.02780.02880.02620.02720.02721,346,686
Jun 11, 20240.02800.02800.02400.02800.0280959,285
Jun 10, 20240.02900.02900.02700.02800.0280850,473
Jun 7, 20240.02960.03180.02700.03000.03005,541,433
Jun 5, 20240.02880.03300.02800.02800.02804,696,646
Jun 4, 20240.02560.03060.02540.02840.02843,972,931
Jun 3, 20240.03460.03460.02700.03080.03082,958,659
May 31, 20240.03480.03940.02800.03060.030611,177,890
May 30, 20240.04000.04220.03700.04060.04061,033,811
May 29, 20240.04880.04880.03820.04000.04001,737,592
May 28, 20240.03920.04940.03920.04940.0494425,952
May 27, 20240.04440.04440.03800.03920.03921,178,178
May 24, 20240.03880.04980.03600.04480.04481,853,224
May 23, 20240.03900.03900.03500.03880.03881,333,908
May 22, 20240.03100.03900.03080.03600.03601,104,582
May 21, 20240.03060.03800.03060.03660.0366111,732
May 20, 20240.03400.03860.03300.03720.0372359,751
May 17, 20240.03660.03660.03300.03620.0362329,216
May 16, 20240.03540.03880.03220.03680.0368117,924
May 15, 20240.03920.04160.03100.03160.03165,098,310
May 14, 20240.03940.04120.03700.03980.03981,607,354
May 13, 20240.04000.04600.03660.03940.03941,476,853
May 10, 20240.03360.04680.03300.04600.04608,578,737
May 8, 20240.03380.03520.02500.03360.03363,007,142
May 7, 20240.04700.04700.03260.03380.03385,963,461
May 6, 20240.04740.04820.03720.03920.039212,663,600
May 3, 20240.05000.06200.04200.04480.044870,971,350
May 2, 20240.02700.03100.02560.02680.02681,755,258
Apr 30, 20240.02680.02700.02680.02700.0270223,687
Apr 29, 20240.02720.02720.02420.02700.027017,577
Apr 26, 20240.02620.02720.02620.02720.027225,000
Apr 25, 20240.02720.02720.02720.02720.027219,962
Apr 24, 20240.02800.02800.02620.02620.026215,861
Apr 23, 20240.02600.02820.02600.02800.0280148,603
Apr 22, 20240.02660.02700.02600.02600.0260241,501
Apr 19, 20240.02820.02980.02720.02720.0272457,157
Apr 18, 20240.02540.02980.02540.02720.0272643,789
Apr 17, 20240.02820.02820.02540.02740.0274219,980
Apr 16, 20240.02860.02860.02620.02840.028424,996
Apr 15, 20240.02660.02840.02520.02840.028493,778
Apr 12, 20240.02640.02880.02640.02660.0266779,063
Apr 11, 20240.02500.02660.02420.02640.0264712,950
Apr 10, 20240.02440.02660.02440.02660.0266115,403
Apr 9, 20240.02600.02700.02500.02500.0250638,949
Apr 8, 20240.02640.02700.02500.02600.0260320,156
Apr 5, 20240.02500.02880.02400.02660.0266766,455
Apr 4, 20240.02520.02780.02500.02500.0250272,769
Apr 3, 20240.02520.02880.02520.02520.0252371,780
Apr 2, 20240.02840.02840.02520.02520.025250,754
Mar 28, 20240.02900.02900.02820.02840.028462,115
Mar 27, 20240.02560.02900.02560.02900.0290580,133
Mar 26, 20240.02880.02900.02520.02560.0256120,447
Mar 25, 20240.02840.02900.02560.02900.029010,012
Mar 22, 20240.02880.03000.02740.02940.029439,642
Mar 21, 20240.02980.02980.02860.02860.028679,271
Mar 20, 20240.03000.03360.02840.03300.033037,927
Mar 19, 20240.02900.03000.02820.03000.0300784,172
Mar 18, 20240.02920.02920.02860.02920.0292271,621
Mar 15, 20240.02820.03300.02780.02880.0288530,919
Mar 14, 20240.03000.03080.02720.02980.029827,268
Mar 13, 20240.02500.03000.02500.03000.0300494,393
Mar 12, 20240.02700.03000.02360.02960.0296765,303
Mar 11, 20240.02300.02700.02220.02700.0270131,216
Mar 8, 20240.03000.03000.02200.02700.0270457,135
Mar 7, 20240.02900.02900.02900.02900.029093,605
Mar 6, 20240.02620.02900.02600.02900.0290264,334
Mar 5, 20240.03160.03160.02640.02900.029053,003
Mar 4, 20240.03280.03280.02440.03160.0316313,841
Mar 1, 20240.02580.07560.02580.03280.03282,978,212
Feb 29, 20240.02360.02600.02300.02580.0258134,560
Feb 28, 20240.02260.02780.02260.02640.0264132,003
Feb 27, 20240.02500.02520.02300.02520.025234,385
Feb 26, 20240.02480.02640.02260.02520.0252143,462
Feb 23, 20240.02300.02480.02300.02480.024894,994
Feb 22, 20240.02400.02500.02300.02400.0240285,951
Feb 21, 20240.02680.02700.02300.02700.0270267,654
Feb 20, 20240.03000.03000.02300.02540.02541,249,776
Feb 19, 20240.02060.02980.02060.02960.02961,308,214
Feb 16, 20240.02380.02460.02020.02060.0206563,191
Feb 15, 20240.02020.02380.02020.02380.023839,776
Feb 14, 20240.02500.02500.02060.02500.025071,365
Feb 13, 20240.02000.02700.02000.02700.0270152,465
Feb 12, 20240.02440.02440.02440.02440.0244126,761
Feb 9, 20240.02440.02440.02220.02440.0244248,094
Feb 8, 20240.02000.02800.02000.02400.024063,761
Feb 7, 20240.02420.02680.02120.02400.0240647,215
Feb 6, 20240.01900.02700.01900.02340.0234828,521
Feb 5, 20240.02300.02900.02300.02540.0254131,281
Feb 2, 20240.02240.02400.02240.02400.0240294,889
Feb 1, 20240.02280.02400.02040.02240.0224668,600
Jan 31, 20240.02440.02440.02240.02280.0228755,943
Jan 30, 20240.02220.02580.02000.02440.0244577,205
Jan 29, 20240.02080.02860.02000.02220.02228,985,388
Jan 26, 20240.02000.02100.01940.02000.02002,151,740
Jan 25, 20240.02000.02120.01940.02020.02021,500,254
Jan 22, 20240.02040.02200.02040.02200.0220521,938

Related Tickers

KOVO.V Kovo+ Holdings Inc.
0.0600
0.00%
 
ZCMD Zhongchao Inc.
1.3600
-6.85%
 
MGRX Mangoceuticals, Inc.
2.8988
+8.16%
 
WORX SCWorx Corp.
1.8300
0.00%
 
MNDR Mobile-health Network Solutions
0.3100
-0.67%
 
ACON Aclarion, Inc.
0.0434
+2.12%
 
FOXO FOXO Technologies Inc.
0.2777
+20.74%