Blick Global Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	1.199	1.328	1.199	1.291	1.291	14,889
2023-06-14	1.485	1.485	0.987	1.291	1.291	374,656
2023-06-13	1.498	1.646	1.498	1.646	1.646	1,267
2023-06-12	1.683	1.683	1.683	1.683	1.683	4,837
2023-06-08	1.775	1.775	1.438	1.724	1.724	9,109
2023-06-07	1.503	1.637	1.388	1.600	1.600	11,279
2023-06-05	1.494	1.678	1.494	1.660	1.660	2,745
2023-06-02	1.485	1.715	1.475	1.692	1.692	42,321
2023-06-01	1.757	1.890	1.711	1.770	1.770	45,426
2023-05-31	1.900	1.900	1.900	1.900	1.900	488
2023-05-30	1.881	1.909	1.738	1.909	1.909	7,426
2023-05-29	1.798	1.909	1.798	1.909	1.909	9,977
2023-05-26	2.010	2.204	1.775	1.955	1.955	10,711
2023-05-25	2.019	2.019	1.793	1.973	1.973	5,132
2023-05-24	1.992	1.992	1.775	1.983	1.983	12,373
2023-05-23	1.743	1.909	1.743	1.909	1.909	1,486
2023-05-22	1.720	1.927	1.720	1.840	1.840	19,388
2023-05-19	1.936	1.936	1.678	1.936	1.936	5,705
2023-05-17	1.927	1.927	1.687	1.927	1.927	3,653
2023-05-16	1.844	1.936	1.784	1.927	1.927	12,039
2023-05-15	1.761	1.955	1.761	1.784	1.784	6,920
2023-05-12	1.964	1.964	1.964	1.964	1.964	5,631
2023-05-11	1.761	1.890	1.752	1.890	1.890	10,039
2023-05-10	1.669	2.231	1.669	1.890	1.890	15,382
2023-05-09	1.918	2.047	1.807	1.918	1.918	24,398
2023-05-08	2.121	2.342	1.936	2.185	2.185	1,077
2023-05-05	2.084	2.342	2.029	2.121	2.121	132,572
2023-05-04	1.770	1.784	1.683	1.784	1.784	29,939
2023-05-03	1.973	1.973	1.752	1.826	1.826	5,404
2023-05-02	1.881	2.029	1.844	1.927	1.927	33,457
2023-04-28	2.176	2.204	2.029	2.112	2.112	1,137
2023-04-27	2.407	2.407	1.863	2.176	2.176	51,663
2023-04-26	2.563	2.563	2.296	2.361	2.361	27,787
2023-04-25	2.536	2.665	2.499	2.563	2.563	8,676
2023-04-24	2.397	2.674	2.176	2.591	2.591	6,220
2023-04-21	2.130	2.462	2.130	2.462	2.462	637
2023-04-20	2.379	2.379	2.379	2.379	2.379	1,085
2023-04-19	2.351	2.379	2.176	2.379	2.379	676
2023-04-18	2.176	2.287	2.176	2.287	2.287	1,246
2023-04-17	2.259	2.278	2.084	2.176	2.176	20,942
2023-04-14	2.407	2.407	2.093	2.204	2.204	8,724
2023-04-13	2.250	2.250	2.047	2.222	2.222	4,309
2023-04-12	2.250	2.250	2.084	2.250	2.250	506
2023-04-11	2.204	2.840	2.204	2.250	2.250	5,967
2023-04-06	2.204	2.204	2.204	2.204	2.204	3,756
2023-04-05	1.992	2.195	1.992	2.195	2.195	23,275
2023-04-04	2.176	2.176	2.176	2.176	2.176	651
2023-04-03	2.195	2.204	2.112	2.204	2.204	13,882
2023-03-31	2.158	2.176	2.001	2.176	2.176	17,695
2023-03-30	2.619	2.619	2.148	2.176	2.176	155,263
2023-03-29	2.554	2.554	2.407	2.471	2.471	5,266
2023-03-28	2.324	2.508	2.324	2.490	2.490	34,047
2023-03-27	2.573	2.573	2.195	2.453	2.453	17,245
2023-03-24	2.610	2.610	2.397	2.416	2.416	27,485
2023-03-23	2.591	2.591	2.471	2.591	2.591	688
2023-03-22	2.646	2.646	2.471	2.591	2.591	975
2023-03-21	2.619	2.619	2.434	2.582	2.582	11,444
2023-03-20	2.204	2.490	2.204	2.490	2.490	9,329
2023-03-17	2.444	2.656	2.370	2.527	2.527	8,273
2023-03-16	2.610	2.812	2.397	2.563	2.563	30,479

← NewerPage 14 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.