Blick Global Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.900	1.005	0.843	1.005	1.005	51,499
2024-03-12	0.898	0.904	0.898	0.900	0.900	5,597
2024-03-11	0.898	0.898	0.898	0.898	0.898	49,388
2024-03-08	0.865	0.896	0.865	0.896	0.896	64
2024-03-07	0.922	0.968	0.861	0.863	0.863	5,052
2024-03-06	0.830	0.968	0.830	0.968	0.968	1,967
2024-03-04	1.014	1.014	0.813	1.014	1.014	3,408
2024-03-01	0.913	0.968	0.913	0.968	0.968	1,871
2024-02-29	0.913	0.913	0.913	0.913	0.913	438
2024-02-28	0.738	0.913	0.738	0.913	0.913	26,112
2024-02-26	0.767	0.917	0.767	0.917	0.917	13,020
2024-02-23	0.758	0.764	0.758	0.764	0.764	2,112
2024-02-22	0.756	0.758	0.756	0.758	0.758	7,637
2024-02-21	0.754	0.754	0.754	0.754	0.754	1,470
2024-02-20	1.065	1.065	1.051	1.051	1.051	4,520
2024-02-19	0.669	1.070	0.669	1.070	1.070	67,207
2024-02-16	0.756	0.891	0.732	0.732	0.732	14,554
2024-02-15	0.758	0.758	0.756	0.756	0.756	9,805
2024-02-13	0.830	0.830	0.730	0.745	0.745	8,776
2024-02-12	0.716	0.922	0.716	0.876	0.876	43,259
2024-02-09	0.712	0.712	0.712	0.712	0.712	151
2024-02-08	0.701	0.824	0.701	0.710	0.710	56,304
2024-02-07	0.830	0.830	0.669	0.701	0.701	14,018
2024-02-06	0.690	0.904	0.688	0.845	0.845	28,473
2024-02-05	0.669	0.669	0.669	0.669	0.669	2,609
2024-02-02	0.749	0.749	0.734	0.734	0.734	15,305
2024-02-01	0.747	0.747	0.747	0.747	0.747	12
2024-01-31	0.865	0.865	0.721	0.743	0.743	30,002
2024-01-30	0.712	0.865	0.712	0.865	0.865	6,338
2024-01-26	0.765	0.765	0.765	0.765	0.765	2,622
2024-01-25	0.699	0.996	0.699	0.765	0.765	24,658
2024-01-24	0.697	0.701	0.697	0.699	0.699	4,160
2024-01-23	0.752	0.762	0.751	0.751	0.751	3,351
2024-01-22	0.828	1.107	0.747	0.751	0.751	39,149
2024-01-19	0.716	0.716	0.716	0.716	0.716	23
2024-01-17	0.719	0.918	0.712	0.714	0.714	6,367
2024-01-15	0.699	0.819	0.699	0.705	0.705	6,656
2024-01-12	0.684	0.832	0.684	0.830	0.830	80,668
2024-01-11	0.684	0.823	0.684	0.823	0.823	3,606
2024-01-10	0.688	0.802	0.688	0.802	0.802	6,391
2024-01-09	0.710	0.843	0.693	0.828	0.828	76,729
2024-01-08	0.708	0.870	0.708	0.861	0.861	7,570
2024-01-05	0.906	0.906	0.906	0.906	0.906	56
2024-01-04	0.692	0.915	0.690	0.907	0.907	14,487
2024-01-03	0.657	0.690	0.657	0.690	0.690	31,601
2024-01-02	0.675	0.692	0.647	0.692	0.692	48,894
2023-12-29	0.802	0.802	0.673	0.675	0.675	280,631
2023-12-28	0.848	0.848	0.758	0.802	0.802	6,120
2023-12-27	1.051	1.153	0.756	0.756	0.756	194,525
2023-12-22	1.033	1.051	0.876	1.051	1.051	4,646
2023-12-21	1.014	1.051	0.830	1.033	1.033	29,220
2023-12-20	1.042	1.047	0.968	0.968	0.968	2,384
2023-12-19	0.601	1.088	0.601	1.042	1.042	158,200
2023-12-18	0.601	0.673	0.601	0.601	0.601	11,192
2023-12-15	0.601	0.601	0.601	0.601	0.601	65
2023-12-14	0.601	0.603	0.601	0.603	0.603	434
2023-12-13	0.599	0.609	0.535	0.609	0.609	16,401
2023-12-12	0.610	0.610	0.610	0.610	0.610	595
2023-12-11	0.723	0.811	0.692	0.692	0.692	45,871
2023-12-08	1.005	1.010	0.721	0.725	0.725	97,281

← NewerPage 11 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.