Blick Global Group AB (publ) (NGM:BLICK)
Sweden · Delayed Price · Currency is SEK 1.110
-0.010 (-0.89%)
At close: Oct 6, 2025
Blick Global Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 1.02 | 1.13 | 0.95 | 1.11 | 1.11 | -0.89% | 163,151 |
| Oct 3, 2025 | 0.90 | 1.19 | 0.90 | 1.12 | 1.12 | 28.74% | 463,139 |
| Oct 2, 2025 | 0.88 | 0.97 | 0.87 | 0.87 | 0.87 | -6.95% | 39,564 |
| Oct 1, 2025 | 0.97 | 0.97 | 0.87 | 0.94 | 0.94 | -3.61% | 173,495 |
| Sep 30, 2025 | 1.03 | 1.03 | 0.89 | 0.97 | 0.97 | -5.83% | 130,739 |
| Sep 29, 2025 | 0.92 | 1.04 | 0.85 | 1.03 | 1.03 | 7.29% | 200,459 |
| Sep 26, 2025 | 0.99 | 1.00 | 0.89 | 0.96 | 0.96 | - | 160,276 |
| Sep 25, 2025 | 1.02 | 1.04 | 0.94 | 0.96 | 0.96 | -11.11% | 285,891 |
| Sep 24, 2025 | 1.12 | 1.13 | 1.00 | 1.08 | 1.08 | -7.69% | 210,403 |
| Sep 23, 2025 | 1.23 | 1.26 | 1.12 | 1.17 | 1.17 | -6.40% | 80,356 |
| Sep 22, 2025 | 1.30 | 1.31 | 1.15 | 1.25 | 1.25 | -4.58% | 179,563 |
| Sep 19, 2025 | 1.20 | 1.38 | 1.20 | 1.31 | 1.31 | 3.97% | 321,572 |
| Sep 18, 2025 | 1.03 | 1.37 | 1.03 | 1.26 | 1.26 | 10.53% | 803,152 |
| Sep 17, 2025 | 1.17 | 1.29 | 1.04 | 1.14 | 1.14 | -2.56% | 348,424 |
| Sep 16, 2025 | 1.23 | 1.33 | 1.14 | 1.17 | 1.17 | -6.40% | 450,673 |
| Sep 15, 2025 | 1.34 | 1.45 | 1.18 | 1.25 | 1.25 | -7.41% | 726,773 |
| Sep 12, 2025 | 1.45 | 1.68 | 1.25 | 1.35 | 1.35 | -5.59% | 1,086,117 |
| Sep 11, 2025 | 2.10 | 2.36 | 1.34 | 1.43 | 1.43 | -28.50% | 3,000,087 |
| Sep 10, 2025 | 1.23 | 3.78 | 1.23 | 2.00 | 2.00 | 72.41% | 7,286,768 |
| Sep 9, 2025 | 1.00 | 1.17 | 0.86 | 1.16 | 1.16 | 16.00% | 188,269 |
| Sep 8, 2025 | 1.15 | 1.18 | 0.96 | 1.00 | 1.00 | -9.91% | 161,310 |
| Sep 5, 2025 | 1.12 | 1.17 | 1.04 | 1.11 | 1.11 | - | 216,620 |
| Sep 4, 2025 | 1.09 | 1.19 | 0.94 | 1.11 | 1.11 | 1.83% | 183,709 |
| Sep 3, 2025 | 1.01 | 1.20 | 0.88 | 1.09 | 1.09 | 14.74% | 631,438 |
| Sep 2, 2025 | 0.74 | 1.08 | 0.71 | 0.95 | 0.95 | 31.94% | 674,929 |
| Sep 1, 2025 | 0.76 | 0.76 | 0.72 | 0.72 | 0.72 | - | 7,473 |
| Aug 29, 2025 | 0.75 | 0.75 | 0.68 | 0.72 | 0.72 | -2.04% | 26,994 |
| Aug 27, 2025 | 0.69 | 0.74 | 0.69 | 0.74 | 0.74 | -1.34% | 12,946 |
| Aug 26, 2025 | 0.73 | 0.75 | 0.69 | 0.75 | 0.75 | 3.47% | 21,682 |
| Aug 25, 2025 | 0.76 | 0.76 | 0.68 | 0.72 | 0.72 | -8.86% | 54,225 |
| Aug 21, 2025 | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | 1.94% | 5,665 |
| Aug 20, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | 1.31% | 2,207 |
| Aug 19, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.32% | 4,000 |
| Aug 18, 2025 | 0.67 | 0.76 | 0.67 | 0.76 | 0.76 | -1.95% | 30,780 |
| Aug 15, 2025 | 0.84 | 0.88 | 0.76 | 0.77 | 0.77 | - | 253,455 |
| Aug 14, 2025 | 0.80 | 0.80 | 0.69 | 0.77 | 0.77 | 3.36% | 18,953 |
| Aug 13, 2025 | 0.78 | 0.80 | 0.70 | 0.75 | 0.75 | - | 20,358 |
| Aug 12, 2025 | 0.76 | 0.76 | 0.71 | 0.75 | 0.75 | 6.43% | 9,912 |
| Aug 11, 2025 | 0.87 | 0.87 | 0.68 | 0.70 | 0.70 | -19.08% | 147,950 |
| Aug 8, 2025 | 0.82 | 0.87 | 0.74 | 0.87 | 0.87 | -0.57% | 21,364 |
| Aug 7, 2025 | 0.82 | 0.87 | 0.82 | 0.87 | 0.87 | -1.14% | 13,135 |
| Aug 6, 2025 | 0.82 | 0.88 | 0.82 | 0.88 | 0.88 | 0.57% | 1,910 |
| Aug 5, 2025 | 0.82 | 0.88 | 0.82 | 0.88 | 0.88 | 4.79% | 1,395 |
| Aug 4, 2025 | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -2.34% | 14,922 |
| Aug 1, 2025 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | 3.01% | 3,622 |
| Jul 31, 2025 | 0.86 | 0.86 | 0.82 | 0.83 | 0.83 | -2.92% | 7,368 |
| Jul 30, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 2.40% | 7,893 |
| Jul 29, 2025 | 0.82 | 0.87 | 0.82 | 0.84 | 0.84 | -6.18% | 17,702 |
| Jul 28, 2025 | 0.92 | 0.92 | 0.88 | 0.89 | 0.89 | -3.26% | 54,378 |
| Jul 25, 2025 | 0.81 | 0.92 | 0.81 | 0.92 | 0.92 | 14.29% | 58,077 |