Blick Global Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.770	0.820	0.770	0.810	0.810	25,841
2025-10-27	0.805	0.845	0.765	0.800	0.800	59,186
2025-10-24	0.760	0.810	0.720	0.755	0.755	53,605
2025-10-23	0.770	0.800	0.770	0.775	0.775	5,544
2025-10-22	0.740	0.800	0.740	0.745	0.745	36,994
2025-10-21	0.770	0.780	0.750	0.750	0.750	122,087
2025-10-20	0.760	0.785	0.750	0.755	0.755	97,077
2025-10-17	0.820	0.820	0.750	0.750	0.750	150,097
2025-10-16	0.815	0.815	0.750	0.810	0.810	83,451
2025-10-15	0.795	0.820	0.725	0.815	0.815	99,662
2025-10-14	0.960	0.970	0.750	0.785	0.785	491,297
2025-10-13	1.130	1.140	0.920	0.945	0.945	373,901
2025-10-09	1.090	1.090	0.965	0.990	0.990	46,252
2025-10-08	1.170	1.170	0.960	1.100	1.100	81,976
2025-10-07	1.110	1.190	1.020	1.100	1.100	57,435
2025-10-06	1.020	1.130	0.950	1.110	1.110	163,151
2025-10-03	0.900	1.190	0.900	1.120	1.120	463,139
2025-10-02	0.875	0.965	0.865	0.870	0.870	39,564
2025-10-01	0.970	0.970	0.865	0.935	0.935	173,495
2025-09-30	1.030	1.030	0.890	0.970	0.970	130,739
2025-09-29	0.920	1.040	0.850	1.030	1.030	200,459
2025-09-26	0.990	1.000	0.885	0.960	0.960	160,276
2025-09-25	1.020	1.040	0.940	0.960	0.960	285,891
2025-09-24	1.120	1.130	1.000	1.080	1.080	210,403
2025-09-23	1.230	1.260	1.120	1.170	1.170	80,356
2025-09-22	1.300	1.310	1.150	1.250	1.250	179,563
2025-09-19	1.200	1.380	1.200	1.310	1.310	321,572
2025-09-18	1.030	1.370	1.030	1.260	1.260	803,152
2025-09-17	1.170	1.290	1.040	1.140	1.140	348,424
2025-09-16	1.230	1.330	1.140	1.170	1.170	450,673
2025-09-15	1.340	1.450	1.180	1.250	1.250	726,773
2025-09-12	1.450	1.680	1.250	1.350	1.350	1,086,117
2025-09-11	2.100	2.360	1.340	1.430	1.430	3,000,087
2025-09-10	1.230	3.780	1.230	2.000	2.000	7,286,768
2025-09-09	0.995	1.170	0.855	1.160	1.160	188,269
2025-09-08	1.150	1.180	0.955	1.000	1.000	161,310
2025-09-05	1.120	1.170	1.040	1.110	1.110	216,620
2025-09-04	1.090	1.190	0.940	1.110	1.110	183,709
2025-09-03	1.010	1.200	0.880	1.090	1.090	631,438
2025-09-02	0.740	1.080	0.710	0.950	0.950	674,929
2025-09-01	0.755	0.755	0.720	0.720	0.720	7,473
2025-08-29	0.750	0.750	0.680	0.720	0.720	26,994
2025-08-28	0.700	0.700	0.675	0.700	0.700	19,898
2025-08-27	0.690	0.735	0.690	0.735	0.735	12,946
2025-08-26	0.730	0.745	0.690	0.745	0.745	21,682
2025-08-25	0.760	0.760	0.675	0.720	0.720	54,225
2025-08-22	0.695	0.785	0.685	0.760	0.760	55,098
2025-08-21	0.770	0.790	0.770	0.790	0.790	5,665
2025-08-20	0.790	0.790	0.775	0.775	0.775	2,207
2025-08-19	0.765	0.765	0.765	0.765	0.765	4,000
2025-08-18	0.670	0.760	0.670	0.755	0.755	30,780
2025-08-15	0.840	0.875	0.755	0.770	0.770	253,455
2025-08-14	0.800	0.800	0.690	0.770	0.770	18,953
2025-08-13	0.780	0.800	0.700	0.745	0.745	20,358
2025-08-12	0.760	0.760	0.710	0.745	0.745	9,912
2025-08-11	0.865	0.865	0.680	0.700	0.700	147,950
2025-08-08	0.815	0.865	0.740	0.865	0.865	21,364
2025-08-07	0.820	0.870	0.815	0.870	0.870	13,135
2025-08-06	0.815	0.880	0.815	0.880	0.880	1,910
2025-08-05	0.815	0.875	0.815	0.875	0.875	1,395

← NewerPage 5 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.