Blick Global Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.982	0.982	0.876	0.898	0.898	123,549
2026-04-23	0.938	1.000	0.862	0.970	0.970	114,188
2026-04-22	0.854	0.930	0.854	0.930	0.930	17,565
2026-04-21	0.972	0.972	0.890	0.890	0.890	16,469
2026-04-20	0.870	0.928	0.854	0.928	0.928	22,230
2026-04-17	0.908	0.910	0.870	0.870	0.870	48,115
2026-04-16	0.948	0.948	0.852	0.918	0.918	38,414
2026-04-15	0.934	0.934	0.890	0.908	0.908	73,480
2026-04-14	0.890	1.000	0.890	0.950	0.950	86,625
2026-04-13	0.936	1.025	0.930	0.948	0.948	54,057
2026-04-10	0.968	0.968	0.936	0.948	0.948	11,154
2026-04-09	0.940	0.980	0.940	0.942	0.942	14,936
2026-04-08	0.870	1.040	0.870	0.938	0.938	96,901
2026-04-07	0.880	0.920	0.834	0.870	0.870	77,396
2026-04-02	0.895	0.920	0.895	0.920	0.920	1,607
2026-04-01	0.910	1.010	0.850	0.935	0.935	41,205
2026-03-31	0.885	1.010	0.865	0.905	0.905	186,775
2026-03-30	0.905	0.905	0.850	0.870	0.870	66,239
2026-03-27	0.835	0.915	0.825	0.900	0.900	103,514
2026-03-26	0.930	0.985	0.850	0.870	0.870	188,998
2026-03-25	0.970	0.990	0.915	0.920	0.920	73,492
2026-03-24	0.935	1.050	0.900	0.970	0.970	178,244
2026-03-23	0.900	1.000	0.900	0.955	0.955	76,584
2026-03-20	0.960	0.975	0.880	0.970	0.970	92,089
2026-03-19	1.020	1.060	0.950	0.955	0.955	74,221
2026-03-18	0.935	1.040	0.935	1.020	1.020	32,158
2026-03-17	0.955	1.000	0.885	0.995	0.995	207,343
2026-03-16	0.980	1.040	0.905	0.985	0.985	183,428
2026-03-13	1.180	1.250	0.900	1.020	1.020	1,110,432
2026-03-12	1.150	1.260	1.150	1.210	1.210	163,428
2026-03-11	1.210	1.230	1.010	1.230	1.230	176,574
2026-03-10	1.260	1.280	1.180	1.210	1.210	216,176
2026-03-09	1.400	1.400	1.180	1.250	1.250	201,463
2026-03-06	1.300	1.570	1.300	1.400	1.400	438,146
2026-03-05	1.280	1.390	1.220	1.370	1.370	112,035
2026-03-04	1.300	1.370	1.250	1.300	1.300	33,611
2026-03-03	1.250	1.330	1.220	1.290	1.290	132,860
2026-03-02	1.240	1.320	1.160	1.320	1.320	93,222
2026-02-27	1.390	1.430	1.240	1.310	1.310	406,888
2026-02-26	1.570	1.690	1.310	1.340	1.340	1,338,646
2026-02-25	0.975	1.650	0.905	1.550	1.550	1,574,969
2026-02-24	0.920	1.000	0.880	0.975	0.975	217,824
2026-02-23	1.010	1.090	0.930	0.975	0.975	361,659
2026-02-20	1.000	1.050	0.915	1.000	1.000	379,634
2026-02-19	1.080	1.120	0.945	1.000	1.000	601,597
2026-02-18	1.230	1.240	0.970	1.090	1.090	558,680
2026-02-17	1.190	1.380	0.975	1.220	1.220	872,885
2026-02-16	1.270	1.290	1.010	1.190	1.190	267,621
2026-02-13	1.200	1.350	1.120	1.270	1.270	326,836
2026-02-12	1.400	1.450	1.180	1.260	1.260	771,737
2026-02-11	1.650	1.650	1.250	1.400	1.400	845,446
2026-02-10	1.270	1.660	1.160	1.620	1.620	1,683,023
2026-02-09	1.310	1.430	1.190	1.280	1.280	703,341
2026-02-06	1.430	1.590	1.210	1.380	1.380	1,108,813
2026-02-05	1.450	1.690	1.250	1.420	1.420	1,521,743
2026-02-04	1.650	2.080	1.430	1.430	1.430	6,374,910
2026-02-03	1.000	1.740	0.960	1.560	1.560	8,257,480
2026-02-02	0.715	0.950	0.670	0.935	0.935	267,124
2026-01-30	0.750	0.770	0.700	0.700	0.700	14,106
2026-01-29	0.840	0.840	0.700	0.810	0.810	30,046

← NewerPage 3 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.