Blick Global Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-01	0.675	1.010	0.675	0.771	0.771	10,727
2024-09-27	0.922	0.991	0.830	0.835	0.835	77,817
2024-09-26	0.629	0.830	0.629	0.830	0.830	15,805
2024-09-25	0.623	0.657	0.623	0.657	0.657	4,270
2024-09-19	0.633	0.633	0.633	0.633	0.633	1,301
2024-09-18	0.610	0.614	0.610	0.614	0.614	28
2024-09-16	0.655	0.738	0.655	0.738	0.738	40,160
2024-09-10	0.671	0.671	0.671	0.671	0.671	915
2024-09-09	0.673	0.693	0.669	0.669	0.669	20,600
2024-09-06	0.752	0.752	0.752	0.752	0.752	16,192
2024-09-05	0.756	0.756	0.609	0.752	0.752	9,658
2024-09-04	0.738	0.756	0.736	0.756	0.756	3,385
2024-09-03	0.616	0.616	0.616	0.616	0.616	88
2024-08-30	0.601	0.784	0.601	0.784	0.784	2,307
2024-08-29	0.646	0.784	0.646	0.784	0.784	2,788
2024-08-27	0.646	0.738	0.646	0.738	0.738	14,676
2024-08-26	0.574	0.574	0.574	0.574	0.574	2,964
2024-08-19	0.623	0.623	0.623	0.623	0.623	2,169
2024-08-16	0.623	0.623	0.623	0.623	0.623	1,185
2024-08-15	0.614	0.728	0.614	0.728	0.728	448
2024-08-14	0.773	0.773	0.773	0.773	0.773	325
2024-08-13	0.773	0.773	0.773	0.773	0.773	2,006
2024-08-12	0.657	0.749	0.657	0.749	0.749	752
2024-08-09	0.736	0.776	0.736	0.776	0.776	12,590
2024-08-08	0.646	0.646	0.646	0.646	0.646	113
2024-08-07	0.655	0.776	0.655	0.776	0.776	906
2024-08-06	0.655	0.655	0.655	0.655	0.655	625
2024-08-05	0.646	0.655	0.646	0.655	0.655	3,619
2024-08-02	0.646	0.646	0.646	0.646	0.646	1,255
2024-08-01	0.651	0.651	0.651	0.651	0.651	17,620
2024-07-31	0.695	0.918	0.695	0.915	0.915	1,483
2024-07-30	0.564	0.646	0.563	0.646	0.646	5,426
2024-07-29	0.922	0.922	0.673	0.675	0.675	8,529
2024-07-26	0.666	0.666	0.666	0.666	0.666	52
2024-07-25	0.738	0.920	0.629	0.666	0.666	10,430
2024-07-24	0.741	0.741	0.740	0.740	0.740	31,984
2024-07-23	0.830	0.830	0.692	0.740	0.740	10,861
2024-07-22	0.911	0.920	0.692	0.830	0.830	15,398
2024-07-19	0.555	0.682	0.555	0.655	0.655	76,481
2024-07-18	0.529	0.682	0.529	0.682	0.682	6,767
2024-07-17	0.684	0.684	0.682	0.682	0.682	3,758
2024-07-16	0.526	0.526	0.526	0.526	0.526	11
2024-07-12	0.509	0.509	0.509	0.509	0.509	1
2024-07-11	0.518	0.518	0.518	0.518	0.518	271
2024-07-10	0.553	0.695	0.553	0.555	0.555	11,262
2024-07-09	0.553	0.553	0.553	0.553	0.553	13
2024-07-08	0.577	0.577	0.553	0.553	0.553	9,684
2024-07-05	0.563	0.577	0.563	0.577	0.577	2,616
2024-07-04	0.599	0.599	0.557	0.596	0.596	24,290
2024-07-03	0.599	0.599	0.599	0.599	0.599	48
2024-07-02	0.599	0.714	0.599	0.714	0.714	1,232
2024-07-01	0.599	0.599	0.599	0.599	0.599	874
2024-06-28	0.599	0.599	0.599	0.599	0.599	108
2024-06-27	0.581	0.727	0.581	0.609	0.609	2,274
2024-06-26	0.599	0.623	0.557	0.609	0.609	15,297
2024-06-25	0.599	0.599	0.555	0.555	0.555	5,045
2024-06-24	0.563	0.598	0.553	0.598	0.598	54,136
2024-06-20	0.599	0.599	0.579	0.598	0.598	29,191
2024-06-19	0.610	0.610	0.579	0.579	0.579	18,093
2024-06-18	0.634	0.634	0.634	0.634	0.634	36

← NewerPage 9 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.