Blick Global Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	0.819	1.139	0.705	1.010	1.010	66,649
2023-12-06	0.634	0.830	0.555	0.819	0.819	50,491
2023-12-05	0.526	0.646	0.492	0.492	0.492	56,196
2023-12-04	0.682	0.682	0.487	0.487	0.487	2,438
2023-12-01	0.531	0.553	0.507	0.544	0.544	242,170
2023-11-30	0.507	0.507	0.425	0.502	0.502	56,116
2023-11-29	0.550	0.603	0.516	0.564	0.564	153,889
2023-11-28	0.443	0.515	0.443	0.465	0.465	109,183
2023-11-27	0.520	0.520	0.415	0.515	0.515	110,179
2023-11-24	0.516	0.633	0.433	0.446	0.446	75,472
2023-11-23	0.516	0.520	0.369	0.516	0.516	220,763
2023-11-22	0.535	0.793	0.535	0.598	0.598	167,511
2023-11-21	0.516	0.516	0.516	0.516	0.516	434
2023-11-20	0.518	0.623	0.518	0.520	0.520	11,901
2023-11-17	0.516	0.516	0.516	0.516	0.516	1,899
2023-11-16	0.610	0.610	0.516	0.542	0.542	27,388
2023-11-15	0.524	0.527	0.524	0.526	0.526	9,975
2023-11-14	0.586	0.616	0.487	0.524	0.524	243,318
2023-11-13	0.692	0.692	0.590	0.590	0.590	3,069
2023-11-10	0.692	0.692	0.646	0.646	0.646	1,731
2023-11-09	0.692	0.692	0.618	0.692	0.692	17,187
2023-11-08	0.655	0.734	0.586	0.692	0.692	104,845
2023-11-07	0.631	0.684	0.553	0.655	0.655	106,892
2023-11-06	0.728	0.891	0.574	0.631	0.631	227,217
2023-11-03	0.609	0.728	0.555	0.725	0.725	58,498
2023-11-02	0.605	0.609	0.489	0.609	0.609	191,183
2023-11-01	0.636	0.710	0.627	0.636	0.636	44,593
2023-10-31	0.784	0.806	0.564	0.806	0.806	159,162
2023-10-30	0.668	1.273	0.572	0.784	0.784	361,384
2023-10-27	0.671	0.671	0.671	0.671	0.671	271
2023-10-26	0.638	0.741	0.537	0.557	0.557	91,902
2023-10-25	0.736	0.736	0.504	0.598	0.598	39,286
2023-10-24	0.491	0.491	0.491	0.491	0.491	1,356
2023-10-23	0.509	0.553	0.509	0.553	0.553	1,628
2023-10-20	0.553	0.553	0.553	0.553	0.553	7,402
2023-10-19	0.710	0.710	0.555	0.555	0.555	4,621
2023-10-18	0.561	0.563	0.561	0.563	0.563	6,987
2023-10-16	0.609	0.609	0.561	0.561	0.561	1,194
2023-10-13	0.561	0.561	0.561	0.561	0.561	2,169
2023-10-12	0.555	0.557	0.555	0.557	0.557	573
2023-10-11	0.526	0.598	0.526	0.598	0.598	23,764
2023-10-10	0.599	0.601	0.599	0.601	0.601	166
2023-10-09	0.553	0.627	0.535	0.603	0.603	46,872
2023-10-06	0.529	0.642	0.529	0.546	0.546	42,453
2023-10-05	0.598	0.598	0.598	0.598	0.598	171
2023-10-04	0.581	0.581	0.504	0.581	0.581	15,415
2023-10-03	0.581	0.581	0.480	0.581	0.581	22,833
2023-10-02	0.553	0.598	0.553	0.596	0.596	23,718
2023-09-29	0.577	0.581	0.553	0.553	0.553	25,807
2023-09-28	0.563	0.677	0.563	0.677	0.677	19,260
2023-09-27	0.741	0.743	0.741	0.743	0.743	234
2023-09-26	0.572	0.572	0.568	0.572	0.572	23,584
2023-09-25	0.467	0.563	0.467	0.559	0.559	12,940
2023-09-22	0.586	0.586	0.586	0.586	0.586	177
2023-09-21	0.481	0.564	0.481	0.564	0.564	1,759
2023-09-20	0.480	0.566	0.480	0.566	0.566	2,181
2023-09-19	0.551	0.551	0.551	0.551	0.551	9,218
2023-09-18	0.468	0.553	0.468	0.553	0.553	1,090
2023-09-15	0.509	0.555	0.507	0.555	0.555	27,817
2023-09-14	0.507	0.598	0.507	0.598	0.598	2,386

← NewerPage 12 of 20 · 1,194 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.