Blick Global Group AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.700	0.742	0.672	0.704	0.704	26,529
2026-10-15	0.740	0.740	0.670	0.698	0.698	73,691
2026-10-14	0.746	0.746	0.674	0.736	0.736	167,554
2026-10-13	0.700	0.700	0.660	0.700	0.700	72,153
2026-10-12	0.700	0.700	0.670	0.700	0.700	120,951
2026-10-09	0.672	0.720	0.660	0.686	0.686	305,907
2026-10-08	0.746	0.746	0.652	0.704	0.704	77,968
2026-10-07	1.045	1.045	0.670	0.728	0.728	1,324,939
2026-10-06	1.025	1.025	0.986	0.986	0.986	14,392
2026-10-05	1.020	1.025	0.988	1.020	1.020	39,165
2026-10-02	0.984	1.070	0.984	1.055	1.055	11,453
2026-10-01	1.005	1.060	1.005	1.060	1.060	12,651
2026-09-30	1.100	1.145	1.060	1.060	1.060	22,897
2026-09-29	1.030	1.100	1.030	1.095	1.095	23,562
2026-09-28	0.986	1.110	0.986	1.060	1.060	1,577
2026-09-25	1.110	1.110	1.100	1.100	1.100	4,290
2026-09-24	1.015	1.125	0.962	1.045	1.045	144,767
2026-09-23	0.976	1.065	0.976	1.025	1.025	80,142
2026-09-22	1.005	1.095	0.996	1.015	1.015	112,491
2026-09-21	1.070	1.070	1.005	1.005	1.005	80,661
2026-09-18	0.898	1.190	0.898	1.070	1.070	751,255
2026-09-17	1.070	1.070	0.924	0.966	0.966	369,039
2026-09-16	0.834	1.270	0.834	1.010	1.010	1,379,277
2026-09-15	0.852	0.860	0.660	0.850	0.850	56,090
2026-09-14	0.874	0.874	0.858	0.860	0.860	21,360
2026-09-11	0.908	0.908	0.872	0.874	0.874	116,160
2026-09-10	0.884	0.920	0.884	0.920	0.920	3,011
2026-09-09	0.918	0.920	0.882	0.916	0.916	28,995
2026-09-08	0.892	0.960	0.892	0.932	0.932	19,006
2026-09-07	0.900	0.948	0.854	0.948	0.948	66,609
2026-09-04	0.900	0.918	0.866	0.918	0.918	45,526
2026-09-03	0.860	0.930	0.860	0.876	0.876	53,520
2026-09-02	0.874	0.918	0.862	0.918	0.918	14,860
2026-09-01	0.862	0.926	0.862	0.924	0.924	13,830
2026-08-31	0.956	0.976	0.898	0.920	0.920	31,038
2026-08-28	0.950	0.978	0.856	0.950	0.950	38,931
2026-08-27	0.970	0.970	0.930	0.930	0.930	8,619
2026-08-26	0.930	1.175	0.916	0.934	0.934	279,380
2026-08-25	0.820	0.930	0.820	0.916	0.916	2,734
2026-08-24	0.842	0.928	0.842	0.920	0.920	50,550
2026-08-21	0.850	0.944	0.800	0.936	0.936	29,032
2026-08-20	0.852	0.916	0.852	0.916	0.916	92,627
2026-08-19	0.986	0.986	0.854	0.910	0.910	27,919
2026-08-18	0.950	0.950	0.856	0.950	0.950	3,389
2026-08-17	0.888	0.928	0.856	0.900	0.900	98,435
2026-08-14	0.930	0.950	0.904	0.950	0.950	58,398
2026-08-13	0.940	1.025	0.940	0.974	0.974	11,661
2026-08-12	1.055	1.055	0.946	0.948	0.948	95,691
2026-08-11	1.000	1.035	0.956	1.000	1.000	42,993
2026-08-10	0.990	1.045	0.956	1.000	1.000	62,300
2026-08-07	1.035	1.270	1.000	1.045	1.045	286,940
2026-08-06	1.070	1.165	1.015	1.030	1.030	101,810
2026-08-05	0.930	1.100	0.930	1.070	1.070	28,354
2026-08-04	0.976	1.050	0.942	1.050	1.050	48,325
2026-08-03	1.020	1.050	0.904	1.050	1.050	11,381
2026-07-31	0.962	1.045	0.904	1.040	1.040	41,428
2026-07-29	0.872	0.898	0.872	0.898	0.898	3,052
2026-07-28	0.864	1.400	0.864	0.926	0.926	231,811
2026-07-27	0.864	0.864	0.852	0.852	0.852	3,280
2026-07-24	0.876	0.876	0.862	0.862	0.862	528

Page 1 of 20 · 1,199 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.