Blick Global Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-17 | 0.732 | 0.732 | 0.629 | 0.633 | 0.633 | 1,131 |
| 2024-06-14 | 0.758 | 0.760 | 0.736 | 0.736 | 0.736 | 4,559 |
| 2024-06-13 | 0.618 | 0.778 | 0.575 | 0.590 | 0.590 | 44,789 |
| 2024-06-12 | 0.618 | 0.618 | 0.618 | 0.618 | 0.618 | 13 |
| 2024-06-11 | 0.618 | 0.618 | 0.618 | 0.618 | 0.618 | 101 |
| 2024-06-10 | 0.618 | 0.618 | 0.618 | 0.618 | 0.618 | 9 |
| 2024-06-07 | 0.618 | 0.618 | 0.618 | 0.618 | 0.618 | 4,044 |
| 2024-06-05 | 0.599 | 0.599 | 0.599 | 0.599 | 0.599 | 3,431 |
| 2024-06-04 | 0.599 | 0.730 | 0.599 | 0.657 | 0.657 | 74,676 |
| 2024-05-31 | 0.599 | 0.599 | 0.599 | 0.599 | 0.599 | 25,899 |
| 2024-05-30 | 0.601 | 0.646 | 0.599 | 0.646 | 0.646 | 42,825 |
| 2024-05-29 | 0.616 | 0.616 | 0.616 | 0.616 | 0.616 | 1,356 |
| 2024-05-28 | 0.627 | 0.627 | 0.616 | 0.616 | 0.616 | 5,694 |
| 2024-05-27 | 0.657 | 0.657 | 0.616 | 0.616 | 0.616 | 1,820 |
| 2024-05-24 | 0.629 | 0.701 | 0.629 | 0.692 | 0.692 | 33,629 |
| 2024-05-23 | 0.647 | 0.647 | 0.583 | 0.614 | 0.614 | 38,339 |
| 2024-05-22 | 0.631 | 0.646 | 0.631 | 0.633 | 0.633 | 21,749 |
| 2024-05-21 | 0.832 | 0.832 | 0.568 | 0.631 | 0.631 | 4,132 |
| 2024-05-20 | 0.379 | 0.714 | 0.379 | 0.710 | 0.710 | 22,142 |
| 2024-05-17 | 0.832 | 0.832 | 0.773 | 0.773 | 0.773 | 28,470 |
| 2024-05-16 | 0.847 | 0.847 | 0.832 | 0.832 | 0.832 | 6,506 |
| 2024-05-15 | 0.847 | 0.847 | 0.847 | 0.847 | 0.847 | 24 |
| 2024-05-14 | 0.847 | 0.847 | 0.847 | 0.847 | 0.847 | 130 |
| 2024-05-13 | 0.845 | 0.847 | 0.845 | 0.847 | 0.847 | 309 |
| 2024-05-10 | 0.847 | 0.850 | 0.830 | 0.830 | 0.830 | 10,907 |
| 2024-05-08 | 0.830 | 0.847 | 0.830 | 0.847 | 0.847 | 2,427 |
| 2024-05-07 | 0.883 | 0.883 | 0.830 | 0.830 | 0.830 | 15,490 |
| 2024-05-06 | 0.856 | 0.906 | 0.856 | 0.906 | 0.906 | 13,849 |
| 2024-05-03 | 0.898 | 0.987 | 0.896 | 0.987 | 0.987 | 3,069 |
| 2024-05-02 | 0.927 | 1.042 | 0.859 | 0.894 | 0.894 | 43,270 |
| 2024-04-29 | 1.093 | 1.093 | 0.922 | 1.060 | 1.060 | 1,384 |
| 2024-04-26 | 0.767 | 1.097 | 0.767 | 1.088 | 1.088 | 7,609 |
| 2024-04-25 | 1.037 | 1.037 | 0.936 | 1.001 | 1.001 | 79,600 |
| 2024-04-24 | 1.014 | 1.107 | 1.014 | 1.107 | 1.107 | 16,230 |
| 2024-04-23 | 1.005 | 1.014 | 1.005 | 1.014 | 1.014 | 488 |
| 2024-04-22 | 0.987 | 1.051 | 0.987 | 1.005 | 1.005 | 39,868 |
| 2024-04-19 | 1.047 | 1.047 | 1.047 | 1.047 | 1.047 | 4,205 |
| 2024-04-18 | 0.936 | 1.056 | 0.936 | 1.056 | 1.056 | 665 |
| 2024-04-17 | 0.922 | 1.019 | 0.920 | 0.931 | 0.931 | 12,008 |
| 2024-04-16 | 0.982 | 0.982 | 0.917 | 0.922 | 0.922 | 18,868 |
| 2024-04-15 | 0.982 | 0.982 | 0.982 | 0.982 | 0.982 | 142 |
| 2024-04-12 | 0.977 | 0.977 | 0.977 | 0.977 | 0.977 | 767 |
| 2024-04-11 | 1.042 | 1.060 | 0.922 | 0.959 | 0.959 | 2,790 |
| 2024-04-10 | 0.915 | 1.051 | 0.883 | 1.051 | 1.051 | 2,490 |
| 2024-04-08 | 0.900 | 1.014 | 0.900 | 1.014 | 1.014 | 564 |
| 2024-04-05 | 0.863 | 1.107 | 0.863 | 1.037 | 1.037 | 86,114 |
| 2024-04-04 | 0.918 | 0.920 | 0.917 | 0.920 | 0.920 | 12,985 |
| 2024-04-03 | 0.848 | 0.911 | 0.848 | 0.911 | 0.911 | 13,587 |
| 2024-04-02 | 0.826 | 0.918 | 0.826 | 0.918 | 0.918 | 5,032 |
| 2024-03-28 | 0.907 | 0.964 | 0.907 | 0.964 | 0.964 | 3,990 |
| 2024-03-27 | 1.083 | 1.083 | 0.909 | 0.922 | 0.922 | 64,894 |
| 2024-03-26 | 1.083 | 1.083 | 1.083 | 1.083 | 1.083 | 1,613 |
| 2024-03-25 | 0.922 | 0.936 | 0.900 | 0.900 | 0.900 | 4,380 |
| 2024-03-22 | 0.922 | 0.922 | 0.922 | 0.922 | 0.922 | 8,289 |
| 2024-03-21 | 0.752 | 1.088 | 0.752 | 0.927 | 0.927 | 39,748 |
| 2024-03-20 | 0.830 | 0.876 | 0.830 | 0.830 | 0.830 | 3,389 |
| 2024-03-19 | 0.931 | 1.005 | 0.931 | 0.931 | 0.931 | 88,846 |
| 2024-03-18 | 0.936 | 1.014 | 0.931 | 0.931 | 0.931 | 26,021 |
| 2024-03-15 | 0.977 | 0.977 | 0.936 | 0.936 | 0.936 | 3,557 |
| 2024-03-14 | 1.005 | 1.014 | 0.977 | 0.977 | 0.977 | 1,417 |
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.