Blick Global Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	0.609	0.609	0.470	0.598	0.598	3,475
2023-09-12	0.537	0.612	0.537	0.609	0.609	7,017
2023-09-11	0.640	0.640	0.640	0.640	0.640	214
2023-09-08	0.655	0.655	0.655	0.655	0.655	163
2023-09-07	0.605	0.679	0.551	0.679	0.679	125,533
2023-09-06	0.553	0.603	0.553	0.603	0.603	15,208
2023-09-05	0.553	0.568	0.553	0.568	0.568	1,085
2023-09-04	0.574	0.574	0.548	0.548	0.548	7,812
2023-09-01	0.572	0.646	0.537	0.575	0.575	279,302
2023-08-31	0.612	0.612	0.555	0.601	0.601	51,868
2023-08-30	0.821	0.830	0.563	0.618	0.618	313,764
2023-08-29	1.051	1.051	0.922	1.037	1.037	32,052
2023-08-28	0.904	1.097	0.904	1.065	1.065	11,500
2023-08-25	1.065	1.065	0.906	0.911	0.911	15,061
2023-08-24	0.977	1.116	0.837	1.014	1.014	9,498
2023-08-23	1.033	1.033	1.014	1.014	1.014	10,845
2023-08-22	0.828	1.180	0.828	1.033	1.033	80,478
2023-08-21	0.813	0.813	0.813	0.813	0.813	868
2023-08-18	0.830	0.843	0.813	0.843	0.843	15,365
2023-08-17	0.839	0.852	0.830	0.852	0.852	12,899
2023-08-14	0.841	1.097	0.841	0.858	0.858	5,418
2023-08-11	0.841	0.841	0.841	0.841	0.841	81
2023-08-10	0.832	0.847	0.832	0.847	0.847	23,294
2023-08-09	0.887	0.887	0.865	0.883	0.883	59,472
2023-08-08	0.876	0.898	0.876	0.893	0.893	119,388
2023-08-07	1.005	1.005	0.826	0.832	0.832	26,100
2023-08-04	0.813	0.865	0.747	0.848	0.848	153,796
2023-08-03	0.834	0.865	0.795	0.865	0.865	49,272
2023-08-02	0.869	0.987	0.869	0.894	0.894	69,069
2023-08-01	0.848	0.931	0.848	0.869	0.869	2,711
2023-07-31	0.832	0.920	0.830	0.920	0.920	53,192
2023-07-28	0.911	0.920	0.806	0.917	0.917	71,622
2023-07-27	0.883	0.920	0.880	0.920	0.920	37,712
2023-07-26	0.883	0.883	0.749	0.883	0.883	7,817
2023-07-25	0.730	0.850	0.719	0.850	0.850	202,012
2023-07-24	0.821	0.821	0.821	0.821	0.821	1,085
2023-07-21	0.821	0.883	0.776	0.863	0.863	31,678
2023-07-20	1.005	1.037	0.738	0.811	0.811	313,945
2023-07-19	0.954	1.153	0.954	1.019	1.019	18,471
2023-07-18	1.070	1.199	0.996	1.125	1.125	85,481
2023-07-17	1.042	1.060	1.042	1.060	1.060	1,659
2023-07-14	1.033	1.125	1.028	1.033	1.033	11,817
2023-07-13	0.959	1.130	0.959	1.130	1.130	19,656
2023-07-12	0.991	0.991	0.771	0.982	0.982	215,205
2023-07-11	0.982	1.079	0.982	1.079	1.079	26,768
2023-07-10	1.097	1.102	1.024	1.083	1.083	19,586
2023-07-07	1.005	1.153	0.959	1.107	1.107	77,612
2023-07-06	1.019	1.162	1.005	1.005	1.005	21,723
2023-07-05	1.056	1.056	0.973	1.019	1.019	60,750
2023-07-04	1.162	1.185	1.056	1.056	1.056	67,577
2023-06-30	1.180	1.273	1.180	1.268	1.268	5,368
2023-06-29	1.213	1.217	1.171	1.171	1.171	4,013
2023-06-28	1.208	1.213	1.162	1.213	1.213	5,876
2023-06-27	1.388	1.388	1.176	1.263	1.263	3,877
2023-06-26	1.452	1.452	1.116	1.245	1.245	121,369
2023-06-22	1.452	1.452	1.452	1.452	1.452	1,158
2023-06-21	1.323	1.448	1.185	1.392	1.392	39,516
2023-06-20	1.070	1.254	1.070	1.254	1.254	69,996
2023-06-19	1.300	1.448	1.125	1.130	1.130	181,789
2023-06-16	1.296	1.337	1.282	1.286	1.286	103,375

← NewerPage 13 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.