Blick Global Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.916	0.920	0.888	0.888	0.888	27,550
2026-07-22	0.850	0.920	0.850	0.920	0.920	7,108
2026-07-21	0.826	0.900	0.826	0.900	0.900	1,965
2026-07-17	0.854	0.918	0.854	0.918	0.918	761
2026-07-16	0.862	0.890	0.862	0.890	0.890	35,678
2026-07-15	0.920	0.920	0.836	0.848	0.848	1,710
2026-07-14	0.900	0.900	0.832	0.832	0.832	8,538
2026-07-13	0.860	0.922	0.860	0.892	0.892	43,398
2026-07-10	0.924	0.924	0.860	0.860	0.860	21,797
2026-07-09	0.832	0.850	0.832	0.850	0.850	3,992
2026-07-08	0.832	0.832	0.832	0.832	0.832	11,952
2026-07-07	0.800	0.930	0.800	0.842	0.842	28,768
2026-07-06	0.842	0.960	0.802	0.864	0.864	55,695
2026-07-03	0.896	0.898	0.840	0.840	0.840	24,515
2026-07-02	0.860	0.938	0.808	0.854	0.854	178,094
2026-07-01	0.860	0.860	0.778	0.860	0.860	28,551
2026-06-30	0.822	0.860	0.822	0.822	0.822	2,120
2026-06-29	0.858	0.860	0.822	0.822	0.822	9,998
2026-06-26	0.822	0.858	0.822	0.858	0.858	2,966
2026-06-25	0.822	0.822	0.822	0.822	0.822	2,041
2026-06-24	0.860	0.860	0.860	0.860	0.860	2,050
2026-06-23	0.950	0.950	0.820	0.836	0.836	244,933
2026-06-22	0.820	0.964	0.820	0.930	0.930	14,136
2026-06-18	0.836	0.886	0.818	0.818	0.818	9,133
2026-06-17	0.822	0.898	0.512	0.870	0.870	61,633
2026-06-16	0.850	0.898	0.850	0.898	0.898	19,354
2026-06-15	0.900	0.900	0.822	0.900	0.900	712
2026-06-12	0.850	0.938	0.850	0.900	0.900	4,945
2026-06-11	0.934	0.936	0.880	0.880	0.880	16,686
2026-06-10	0.870	0.870	0.850	0.860	0.860	4,113
2026-06-09	0.838	0.934	0.820	0.870	0.870	2,043
2026-06-08	0.850	0.870	0.850	0.850	0.850	17,665
2026-06-05	0.868	0.898	0.864	0.898	0.898	56,764
2026-06-04	0.858	0.914	0.858	0.914	0.914	15,121
2026-06-03	0.944	0.944	0.866	0.926	0.926	14,898
2026-06-02	0.936	0.980	0.896	0.936	0.936	44,858
2026-06-01	0.892	1.030	0.892	0.936	0.936	133,803
2026-05-29	0.894	0.960	0.894	0.960	0.960	9,996
2026-05-28	0.964	0.974	0.950	0.974	0.974	37,980
2026-05-27	0.902	0.968	0.902	0.938	0.938	44,179
2026-05-26	0.978	0.978	0.900	0.938	0.938	110,897
2026-05-25	1.040	1.175	0.950	0.960	0.960	233,850
2026-05-22	0.900	1.180	0.870	1.040	1.040	463,045
2026-05-21	0.898	0.898	0.836	0.866	0.866	29,547
2026-05-20	0.900	0.958	0.842	0.898	0.898	45,723
2026-05-19	0.842	0.890	0.842	0.860	0.860	3,081
2026-05-18	0.842	0.870	0.842	0.868	0.868	3,678
2026-05-15	0.856	0.892	0.832	0.868	0.868	33,966
2026-05-13	0.866	0.866	0.830	0.858	0.858	56,018
2026-05-12	0.850	1.240	0.828	0.828	0.828	182,744
2026-05-11	0.868	1.000	0.866	0.894	0.894	209,924
2026-05-08	0.848	0.868	0.820	0.866	0.866	131,833
2026-05-07	0.858	0.902	0.784	0.820	0.820	106,325
2026-05-06	0.940	0.940	0.826	0.834	0.834	26,522
2026-05-05	0.898	0.950	0.844	0.856	0.856	42,336
2026-05-04	0.860	0.906	0.848	0.900	0.900	51,656
2026-04-30	0.834	0.860	0.834	0.848	0.848	6,112
2026-04-29	0.852	0.900	0.850	0.850	0.850	97,195
2026-04-28	0.870	0.900	0.852	0.856	0.856	34,689
2026-04-27	0.870	0.922	0.870	0.900	0.900	128,992

← NewerPage 2 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.