Blick Global Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.880	0.880	0.835	0.835	0.835	14,922
2025-08-01	0.880	0.880	0.855	0.855	0.855	3,622
2025-07-31	0.855	0.855	0.815	0.830	0.830	7,368
2025-07-30	0.835	0.855	0.835	0.855	0.855	7,893
2025-07-29	0.820	0.870	0.820	0.835	0.835	17,702
2025-07-28	0.920	0.920	0.880	0.890	0.890	54,378
2025-07-25	0.805	0.920	0.805	0.920	0.920	58,077
2025-07-24	0.805	0.820	0.805	0.805	0.805	12,500
2025-07-23	0.945	0.945	0.800	0.820	0.820	92,873
2025-07-22	0.785	0.980	0.785	0.945	0.945	11,178
2025-07-21	0.780	0.800	0.780	0.785	0.785	11,356
2025-07-18	0.780	0.895	0.775	0.780	0.780	6,242
2025-07-17	0.845	0.845	0.765	0.840	0.840	10,751
2025-07-16	0.745	0.885	0.745	0.845	0.845	19,884
2025-07-15	0.745	0.745	0.745	0.745	0.745	268
2025-07-14	0.725	0.725	0.720	0.725	0.725	11,000
2025-07-11	0.750	0.905	0.730	0.905	0.905	22,218
2025-07-10	0.935	0.935	0.800	0.910	0.910	16,561
2025-07-09	0.705	1.100	0.705	0.935	0.935	29,601
2025-07-07	0.695	0.695	0.695	0.695	0.695	288
2025-07-04	0.800	0.995	0.695	0.695	0.695	5,675
2025-07-02	0.750	0.750	0.750	0.750	0.750	666
2025-07-01	0.740	0.750	0.740	0.750	0.750	15,004
2025-06-27	0.950	1.000	0.690	0.800	0.800	17,491
2025-06-26	0.800	0.900	0.800	0.820	0.820	9,011
2025-06-25	0.635	0.635	0.635	0.635	0.635	1,290
2025-06-24	0.650	0.940	0.645	0.645	0.645	10,078
2025-06-23	0.645	0.650	0.645	0.650	0.650	24,000
2025-06-18	0.650	0.650	0.650	0.650	0.650	23,840
2025-06-17	0.735	0.735	0.625	0.625	0.625	13,802
2025-06-13	0.650	0.650	0.650	0.650	0.650	200
2025-06-10	0.590	0.735	0.590	0.735	0.735	2,790
2025-06-05	0.700	0.700	0.605	0.605	0.605	32,000
2025-06-04	0.605	0.605	0.605	0.605	0.605	5,000
2025-06-03	0.600	0.735	0.600	0.605	0.605	17,443
2025-06-02	0.740	0.740	0.725	0.725	0.725	25
2025-05-30	0.750	0.750	0.700	0.745	0.745	10,666
2025-05-28	0.740	0.740	0.740	0.740	0.740	4,912
2025-05-27	0.640	0.740	0.515	0.740	0.740	3,682
2025-05-26	0.575	0.640	0.575	0.640	0.640	9,479
2025-05-22	0.600	0.640	0.600	0.640	0.640	4,300
2025-05-21	0.600	0.620	0.600	0.620	0.620	1,710
2025-05-19	0.650	0.650	0.550	0.550	0.550	16,833
2025-05-16	0.665	0.665	0.520	0.520	0.520	4,650
2025-05-15	0.474	0.660	0.474	0.660	0.660	1,674
2025-05-14	0.472	0.472	0.472	0.472	0.472	344
2025-05-12	0.472	0.500	0.472	0.500	0.500	10,000
2025-05-09	0.450	0.500	0.450	0.500	0.500	2,153
2025-05-08	0.505	0.520	0.404	0.450	0.450	57,448
2025-05-07	0.515	0.515	0.515	0.515	0.515	8,368
2025-05-06	0.525	0.580	0.510	0.515	0.515	32,456
2025-05-05	0.525	0.585	0.525	0.545	0.545	23,797
2025-05-02	0.505	0.585	0.505	0.585	0.585	2,067
2025-04-30	0.585	0.590	0.585	0.590	0.590	9,500
2025-04-28	0.565	0.565	0.550	0.550	0.550	8,000
2025-04-25	0.550	0.550	0.550	0.550	0.550	589
2025-04-23	0.600	0.685	0.600	0.685	0.685	2,601
2025-04-22	0.690	0.690	0.690	0.690	0.690	10
2025-04-17	0.695	0.695	0.695	0.695	0.695	1,151
2025-04-15	0.700	0.700	0.590	0.695	0.695	5,028

← NewerPage 6 of 20 · 1,195 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.