Blick Global Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-07	0.719	0.719	0.657	0.657	0.657	23,333
2025-01-03	0.594	0.646	0.594	0.646	0.646	11,264
2025-01-02	0.509	0.509	0.509	0.509	0.509	839
2024-12-30	0.509	0.509	0.509	0.509	0.509	384
2024-12-27	0.509	0.596	0.489	0.516	0.516	33,683
2024-12-23	0.509	0.511	0.509	0.509	0.509	19,695
2024-12-20	0.513	0.513	0.500	0.500	0.500	1,887
2024-12-19	0.502	0.502	0.502	0.502	0.502	120
2024-12-18	0.500	0.509	0.500	0.509	0.509	3,428
2024-12-17	0.568	0.574	0.502	0.529	0.529	15,996
2024-12-16	0.535	0.535	0.535	0.535	0.535	4,215
2024-12-13	0.491	0.491	0.491	0.491	0.491	1,627
2024-12-12	0.478	0.507	0.476	0.507	0.507	13,517
2024-12-11	0.533	0.533	0.533	0.533	0.533	30,366
2024-12-10	0.474	0.492	0.472	0.492	0.492	33,849
2024-12-09	0.467	0.505	0.467	0.474	0.474	1,106
2024-12-06	0.520	0.537	0.516	0.537	0.537	22,382
2024-12-05	0.509	0.551	0.509	0.551	0.551	25,608
2024-12-04	0.553	0.614	0.518	0.561	0.561	154,218
2024-12-03	0.609	0.638	0.496	0.603	0.603	84,750
2024-12-02	0.518	0.646	0.518	0.609	0.609	12,439
2024-11-29	0.537	0.581	0.535	0.570	0.570	167,703
2024-11-28	0.603	0.603	0.555	0.575	0.575	33,342
2024-11-27	0.620	0.620	0.603	0.603	0.603	61,285
2024-11-26	0.620	0.660	0.574	0.638	0.638	14,926
2024-11-25	0.736	0.793	0.664	0.664	0.664	109,745
2024-11-22	0.732	0.732	0.668	0.668	0.668	69,130
2024-11-21	0.664	0.664	0.646	0.655	0.655	23,431
2024-11-20	0.664	0.664	0.664	0.664	0.664	1,085
2024-11-19	0.728	0.730	0.664	0.664	0.664	69,670
2024-11-18	0.959	0.959	0.710	0.723	0.723	48,341
2024-11-15	0.797	0.885	0.738	0.811	0.811	66,408
2024-11-14	0.721	0.808	0.721	0.791	0.791	8,742
2024-11-13	0.760	0.760	0.701	0.738	0.738	1,204
2024-11-12	0.800	0.837	0.738	0.789	0.789	54,385
2024-11-11	0.909	0.964	0.780	0.780	0.780	38,199
2024-11-08	0.911	0.911	0.778	0.778	0.778	60
2024-11-07	1.051	1.051	0.646	0.915	0.915	258,922
2024-11-06	1.074	1.097	0.987	0.987	0.987	25,383
2024-11-05	1.107	1.286	0.941	1.079	1.079	154,408
2024-11-04	0.738	1.107	0.738	1.107	1.107	219,034
2024-11-01	0.893	0.922	0.795	0.922	0.922	39,746
2024-10-30	0.922	0.922	0.922	0.922	0.922	8,514
2024-10-29	1.024	1.051	0.894	0.922	0.922	66,063
2024-10-28	0.922	1.093	0.922	0.922	0.922	76,254
2024-10-25	0.699	1.033	0.699	0.891	0.891	117,237
2024-10-24	0.697	0.872	0.697	0.872	0.872	11,734
2024-10-23	0.695	0.695	0.695	0.695	0.695	1,902
2024-10-22	0.900	1.010	0.681	0.697	0.697	14,791
2024-10-21	0.730	0.730	0.730	0.730	0.730	35
2024-10-18	0.758	0.758	0.758	0.758	0.758	2,781
2024-10-15	0.758	0.758	0.758	0.758	0.758	3,270
2024-10-11	0.745	0.747	0.745	0.747	0.747	415
2024-10-10	0.740	0.740	0.740	0.740	0.740	432
2024-10-09	0.730	0.730	0.730	0.730	0.730	1,085
2024-10-08	0.738	0.738	0.738	0.738	0.738	271
2024-10-07	0.876	0.900	0.876	0.900	0.900	1,093
2024-10-04	0.721	0.876	0.721	0.876	0.876	501
2024-10-03	0.821	0.830	0.821	0.821	0.821	1,098
2024-10-02	0.697	0.697	0.697	0.697	0.697	1

← NewerPage 8 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.