Blick Global Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	1.65	2.08	1.43	1.43	1.43	-8.33%	6,374,910
Feb 3, 2026	1.00	1.74	0.96	1.56	1.56	66.84%	8,257,480
Feb 2, 2026	0.72	0.95	0.67	0.94	0.94	33.57%	267,124
Jan 30, 2026	0.75	0.77	0.70	0.70	0.70	-13.58%	14,106
Jan 29, 2026	0.84	0.84	0.70	0.81	0.81	-2.99%	30,046
Jan 28, 2026	0.81	0.84	0.66	0.84	0.84	3.09%	14,155
Jan 27, 2026	0.80	0.86	0.78	0.81	0.81	3.85%	108,287
Jan 26, 2026	0.72	0.78	0.72	0.78	0.78	9.09%	92,057
Jan 23, 2026	0.73	0.73	0.61	0.72	0.72	-1.38%	51,444
Jan 22, 2026	0.73	0.73	0.59	0.73	0.73	2.11%	11,127
Jan 21, 2026	0.72	0.73	0.60	0.71	0.71	-7.79%	92,160
Jan 20, 2026	0.70	0.77	0.67	0.77	0.77	4.76%	103,886
Jan 19, 2026	0.78	0.84	0.71	0.74	0.74	-7.55%	25,081
Jan 16, 2026	0.75	0.80	0.62	0.80	0.80	1.27%	10,678
Jan 15, 2026	0.80	0.80	0.70	0.79	0.79	9.03%	43,520
Jan 14, 2026	0.73	0.73	0.70	0.72	0.72	-	2,007
Jan 13, 2026	0.70	0.72	0.65	0.72	0.72	-	7,587
Jan 12, 2026	0.71	0.77	0.69	0.72	0.72	-8.86%	22,087
Jan 9, 2026	0.64	0.80	0.64	0.79	0.79	13.67%	15,009
Jan 8, 2026	0.70	0.70	0.64	0.70	0.70	-3.47%	13,365
Jan 7, 2026	0.62	0.72	0.58	0.72	0.72	11.63%	42,444
Jan 5, 2026	0.65	0.65	0.62	0.65	0.65	-	2,908
Jan 2, 2026	0.59	0.70	0.57	0.65	0.65	-7.86%	32,917
Dec 30, 2025	0.70	0.70	0.52	0.70	0.70	3.70%	38,246
Dec 29, 2025	0.68	0.70	0.68	0.68	0.68	4.65%	9,437
Dec 23, 2025	0.65	0.65	0.51	0.65	0.65	-2.27%	36,917
Dec 22, 2025	0.67	0.67	0.66	0.66	0.66	-	3,480
Dec 19, 2025	0.56	0.66	0.56	0.66	0.66	9.09%	93,899
Dec 18, 2025	0.55	0.61	0.55	0.61	0.61	0.83%	23,996
Dec 17, 2025	0.60	0.60	0.49	0.60	0.60	1.69%	23,260
Dec 16, 2025	0.59	0.65	0.59	0.59	0.59	-	4,527
Dec 15, 2025	0.60	0.60	0.59	0.59	0.59	-7.81%	41,442
Dec 12, 2025	0.64	0.64	0.64	0.64	0.64	-	250
Dec 11, 2025	0.63	0.67	0.61	0.64	0.64	-2.29%	30,980
Dec 10, 2025	0.70	0.70	0.63	0.66	0.66	-6.43%	14,141
Dec 9, 2025	0.75	0.75	0.62	0.70	0.70	4.48%	32,062
Dec 8, 2025	0.69	0.77	0.59	0.67	0.67	3.08%	13,542
Dec 5, 2025	0.70	0.72	0.65	0.65	0.65	0.78%	81,737
Dec 4, 2025	0.70	0.71	0.49	0.65	0.65	-7.19%	51,346
Dec 3, 2025	0.71	0.71	0.64	0.70	0.70	1.46%	24,722
Dec 2, 2025	0.70	0.70	0.64	0.69	0.69	0.74%	17,048
Dec 1, 2025	0.64	0.70	0.64	0.68	0.68	-2.86%	10,905
Nov 28, 2025	0.67	0.71	0.64	0.70	0.70	2.94%	10,352
Nov 27, 2025	0.67	0.69	0.64	0.68	0.68	-0.73%	7,095
Nov 26, 2025	0.67	0.69	0.65	0.69	0.69	5.38%	50,974
Nov 25, 2025	0.69	0.69	0.64	0.65	0.65	-5.80%	36,123
Nov 24, 2025	0.69	0.75	0.69	0.69	0.69	4.55%	10,627
Nov 21, 2025	0.65	0.66	0.65	0.66	0.66	-3.65%	191
Nov 20, 2025	0.71	0.71	0.65	0.69	0.69	-1.44%	4,217
Nov 19, 2025	0.71	0.72	0.62	0.70	0.70	-3.47%	54,183