Blick Global Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	2.379	2.831	2.379	2.812	2.812	9,566
2023-03-14	2.038	2.600	2.038	2.600	2.600	7,316
2023-03-13	2.499	2.646	2.407	2.563	2.563	9,100
2023-03-10	2.646	2.646	2.499	2.628	2.628	5,633
2023-03-09	2.619	2.646	2.471	2.646	2.646	50,546
2023-03-08	2.554	2.656	2.508	2.628	2.628	48,621
2023-03-07	2.646	2.646	2.499	2.610	2.610	12,641
2023-03-06	2.536	2.785	2.536	2.683	2.683	16,502
2023-03-03	2.969	2.969	2.591	2.683	2.683	32,164
2023-03-02	2.674	2.702	2.582	2.702	2.702	8,745
2023-03-01	2.822	2.822	2.582	2.720	2.720	40,192
2023-02-28	2.766	2.941	2.582	2.822	2.822	83,965
2023-02-27	2.766	2.988	2.674	2.831	2.831	30,260
2023-02-24	3.043	3.043	2.628	2.683	2.683	89,101
2023-02-23	2.766	3.034	2.739	2.997	2.997	71,890
2023-02-22	2.822	2.886	2.674	2.877	2.877	36,985
2023-02-21	2.895	2.895	2.720	2.822	2.822	14,295
2023-02-20	3.135	3.135	2.757	2.766	2.766	125,154
2023-02-17	3.061	3.522	3.061	3.504	3.504	11,626
2023-02-16	3.486	3.624	2.997	3.513	3.513	39,826
2023-02-15	3.384	3.495	3.237	3.495	3.495	9,674
2023-02-14	3.439	3.633	3.347	3.624	3.624	14,879
2023-02-13	3.283	3.762	3.283	3.458	3.458	2,911
2023-02-10	4.131	4.131	3.246	3.246	3.246	25,084
2023-02-09	4.380	4.380	3.698	4.168	4.168	2,054
2023-02-08	3.688	4.076	3.559	4.020	4.020	10,046
2023-02-07	4.961	4.961	3.891	4.334	4.334	3,646
2023-02-06	4.085	4.408	4.085	4.343	4.343	6,286
2023-02-03	4.426	4.426	3.698	4.085	4.085	24,807
2023-02-02	4.260	4.601	3.596	4.435	4.435	15,556
2023-02-01	4.260	5.514	4.260	4.260	4.260	14,619
2023-01-31	4.232	4.592	4.214	4.214	4.214	17,948
2023-01-30	4.869	4.869	4.159	4.601	4.601	25,058
2023-01-27	4.924	5.164	4.334	5.090	5.090	4,124
2023-01-26	5.440	5.901	4.906	4.924	4.924	20,434
2023-01-25	4.979	5.625	3.947	5.440	5.440	81,543
2023-01-24	4.149	4.518	3.771	4.509	4.509	7,865
2023-01-23	4.703	4.795	4.260	4.315	4.315	7,126
2023-01-20	4.979	4.979	4.066	4.610	4.610	19,995
2023-01-19	3.965	5.182	3.947	4.979	4.979	5,737
2023-01-18	4.076	4.196	3.965	3.965	3.965	5,551
2023-01-17	4.140	4.214	3.993	4.205	4.205	4,011
2023-01-16	4.408	4.408	4.011	4.242	4.242	2,302
2023-01-13	4.546	4.583	4.214	4.417	4.417	9,401
2023-01-12	5.459	5.459	4.325	4.546	4.546	4,121
2023-01-11	4.850	4.924	4.850	4.924	4.924	151
2023-01-10	5.035	5.035	4.186	4.850	4.850	9,358
2023-01-09	4.389	4.389	4.181	4.389	4.389	6,573
2023-01-05	4.345	4.389	4.121	4.374	4.374	7,299
2023-01-04	4.806	4.806	4.166	4.359	4.359	35,487
2023-01-03	6.799	6.799	4.315	4.821	4.821	56,536
2023-01-02	5.996	6.814	5.996	6.785	6.785	1,464
2022-12-30	6.383	6.814	5.966	5.966	5.966	3,620
2022-12-29	6.829	6.829	6.383	6.383	6.383	481
2022-12-28	6.338	6.844	6.338	6.829	6.829	10,105
2022-12-27	6.695	6.695	6.353	6.353	6.353	1,795
2022-12-23	5.996	6.695	5.996	6.695	6.695	4,072
2022-12-22	5.728	6.606	5.728	6.606	6.606	2,469
2022-12-21	6.026	6.606	6.026	6.606	6.606	1,340
2022-12-20	5.773	6.666	5.773	6.606	6.606	1,644

← NewerPage 15 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.