Blick Global Group AB (publ) (NGM:BLICK)
Sweden · Delayed Price · Currency is SEK 0.9550
-0.0650 (-6.37%)
At close: Mar 19, 2026
Blick Global Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.02 | 1.06 | 0.95 | 0.96 | 0.96 | -6.37% | 74,221 |
| Mar 18, 2026 | 0.94 | 1.04 | 0.94 | 1.02 | 1.02 | 2.51% | 32,158 |
| Mar 17, 2026 | 0.96 | 1.00 | 0.89 | 1.00 | 1.00 | 1.02% | 207,343 |
| Mar 16, 2026 | 0.98 | 1.04 | 0.91 | 0.99 | 0.99 | -3.43% | 183,428 |
| Mar 13, 2026 | 1.18 | 1.25 | 0.90 | 1.02 | 1.02 | -15.70% | 1,110,432 |
| Mar 12, 2026 | 1.15 | 1.26 | 1.15 | 1.21 | 1.21 | -1.63% | 163,428 |
| Mar 11, 2026 | 1.21 | 1.23 | 1.01 | 1.23 | 1.23 | 1.65% | 176,574 |
| Mar 10, 2026 | 1.26 | 1.28 | 1.18 | 1.21 | 1.21 | -3.20% | 216,176 |
| Mar 9, 2026 | 1.40 | 1.40 | 1.18 | 1.25 | 1.25 | -10.71% | 201,463 |
| Mar 6, 2026 | 1.30 | 1.57 | 1.30 | 1.40 | 1.40 | 2.19% | 438,146 |
| Mar 5, 2026 | 1.28 | 1.39 | 1.22 | 1.37 | 1.37 | 5.38% | 112,035 |
| Mar 4, 2026 | 1.30 | 1.37 | 1.25 | 1.30 | 1.30 | 0.78% | 33,611 |
| Mar 3, 2026 | 1.25 | 1.33 | 1.22 | 1.29 | 1.29 | -2.27% | 132,860 |
| Mar 2, 2026 | 1.24 | 1.32 | 1.16 | 1.32 | 1.32 | 0.76% | 84,722 |
| Feb 27, 2026 | 1.39 | 1.43 | 1.24 | 1.31 | 1.31 | -2.24% | 406,888 |
| Feb 26, 2026 | 1.57 | 1.69 | 1.31 | 1.34 | 1.34 | -13.55% | 1,338,646 |
| Feb 25, 2026 | 0.98 | 1.65 | 0.91 | 1.55 | 1.55 | 58.97% | 1,574,969 |
| Feb 24, 2026 | 0.92 | 1.00 | 0.88 | 0.98 | 0.98 | - | 217,824 |
| Feb 23, 2026 | 1.01 | 1.09 | 0.93 | 0.98 | 0.98 | -2.50% | 361,659 |
| Feb 20, 2026 | 1.00 | 1.05 | 0.92 | 1.00 | 1.00 | - | 379,634 |
| Feb 19, 2026 | 1.08 | 1.12 | 0.95 | 1.00 | 1.00 | -8.26% | 601,597 |
| Feb 18, 2026 | 1.23 | 1.24 | 0.97 | 1.09 | 1.09 | -10.66% | 558,680 |
| Feb 17, 2026 | 1.19 | 1.38 | 0.98 | 1.22 | 1.22 | 2.52% | 872,885 |
| Feb 16, 2026 | 1.27 | 1.29 | 1.01 | 1.19 | 1.19 | -6.30% | 267,621 |
| Feb 13, 2026 | 1.20 | 1.35 | 1.12 | 1.27 | 1.27 | 0.79% | 326,836 |
| Feb 12, 2026 | 1.40 | 1.45 | 1.18 | 1.26 | 1.26 | -10.00% | 771,737 |
| Feb 11, 2026 | 1.65 | 1.65 | 1.25 | 1.40 | 1.40 | -13.58% | 845,446 |
| Feb 10, 2026 | 1.27 | 1.66 | 1.16 | 1.62 | 1.62 | 26.56% | 1,683,023 |
| Feb 9, 2026 | 1.31 | 1.43 | 1.19 | 1.28 | 1.28 | -7.25% | 703,341 |
| Feb 6, 2026 | 1.43 | 1.59 | 1.21 | 1.38 | 1.38 | -2.82% | 1,108,813 |
| Feb 5, 2026 | 1.45 | 1.69 | 1.25 | 1.42 | 1.42 | -0.70% | 1,521,743 |
| 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 |