Blick Global Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-14	0.825	0.825	0.550	0.795	0.795	16,800
2025-04-11	0.720	0.915	0.550	0.650	0.650	9,371
2025-04-10	0.580	0.645	0.530	0.645	0.645	15,806
2025-04-08	0.750	1.000	0.575	0.590	0.590	118,994
2025-04-07	0.505	0.505	0.505	0.505	0.505	2,150
2025-04-04	0.562	0.698	0.562	0.698	0.698	4,600
2025-04-01	0.650	0.748	0.644	0.700	0.700	71,149
2025-03-31	0.534	0.632	0.534	0.540	0.540	10,857
2025-03-28	0.668	0.668	0.530	0.656	0.656	4,596
2025-03-27	0.674	0.674	0.668	0.668	0.668	1,001
2025-03-26	0.540	0.670	0.540	0.670	0.670	1,530
2025-03-25	0.548	0.698	0.540	0.540	0.540	44,578
2025-03-24	0.722	0.722	0.546	0.548	0.548	35,992
2025-03-21	0.536	0.736	0.536	0.700	0.700	3,503
2025-03-19	0.666	0.666	0.500	0.666	0.666	1,170
2025-03-18	0.666	0.666	0.624	0.624	0.624	7,005
2025-03-17	0.652	0.690	0.652	0.690	0.690	11,478
2025-03-14	0.640	0.640	0.640	0.640	0.640	10
2025-03-12	0.710	0.710	0.700	0.700	0.700	14,425
2025-03-11	0.766	0.766	0.632	0.710	0.710	14,618
2025-03-10	0.776	0.776	0.766	0.768	0.768	7,569
2025-03-07	0.812	0.812	0.610	0.610	0.610	3,528
2025-03-06	0.680	0.680	0.680	0.680	0.680	72
2025-03-05	0.706	0.706	0.680	0.680	0.680	9,236
2025-03-04	0.794	0.794	0.706	0.710	0.710	5,739
2025-03-03	0.704	0.794	0.704	0.794	0.794	1,532
2025-02-28	0.706	0.706	0.704	0.704	0.704	3,195
2025-02-27	0.810	0.840	0.800	0.800	0.800	19,693
2025-02-26	0.700	0.920	0.700	0.920	0.920	2,266
2025-02-25	0.920	0.920	0.920	0.920	0.920	543
2025-02-24	0.890	0.890	0.890	0.890	0.890	32,227
2025-02-21	0.640	0.940	0.640	0.890	0.890	1,256
2025-02-20	0.890	0.890	0.890	0.890	0.890	112
2025-02-19	0.898	0.898	0.888	0.890	0.890	12,807
2025-02-18	0.650	0.938	0.650	0.938	0.938	513
2025-02-17	0.650	0.854	0.648	0.650	0.650	2,788
2025-02-14	0.900	0.900	0.694	0.694	0.694	4,436
2025-02-13	0.640	0.640	0.640	0.640	0.640	300
2025-02-12	0.650	0.708	0.642	0.648	0.648	11,690
2025-02-11	0.848	0.848	0.624	0.700	0.700	2,661
2025-02-10	0.600	0.848	0.600	0.798	0.798	10,466
2025-02-06	0.644	0.738	0.644	0.738	0.738	2,280
2025-02-05	0.710	0.710	0.710	0.710	0.710	42
2025-02-04	0.710	0.710	0.636	0.636	0.636	2,104
2025-02-03	0.632	0.632	0.608	0.608	0.608	9,025
2025-01-31	0.730	0.730	0.610	0.710	0.710	11,341
2025-01-30	0.728	0.728	0.674	0.674	0.674	863
2025-01-29	0.730	0.730	0.620	0.620	0.620	1,093
2025-01-28	0.770	0.770	0.700	0.700	0.700	16,130
2025-01-27	0.572	0.710	0.572	0.710	0.710	433,857
2025-01-24	0.559	0.563	0.559	0.563	0.563	11,042
2025-01-23	0.644	0.644	0.557	0.557	0.557	2,258
2025-01-22	0.553	0.570	0.553	0.570	0.570	121,311
2025-01-20	0.570	0.570	0.570	0.570	0.570	11,151
2025-01-17	0.585	0.585	0.585	0.585	0.585	31
2025-01-15	0.575	0.585	0.575	0.585	0.585	983
2025-01-14	0.609	0.609	0.609	0.609	0.609	15,485
2025-01-10	0.699	0.699	0.601	0.601	0.601	473
2025-01-09	0.564	0.706	0.564	0.699	0.699	862
2025-01-08	0.712	0.712	0.564	0.566	0.566	15,209

← NewerPage 7 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.