Blick Global Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2025	0.81	0.82	0.81	0.81	0.81	-1.83%	12,500
Jul 23, 2025	0.95	0.95	0.80	0.82	0.82	-13.23%	92,873
Jul 22, 2025	0.79	0.98	0.79	0.95	0.95	20.38%	11,178
Jul 21, 2025	0.78	0.80	0.78	0.79	0.79	0.64%	11,356
Jul 18, 2025	0.78	0.90	0.78	0.78	0.78	-7.14%	6,242
Jul 17, 2025	0.85	0.85	0.77	0.84	0.84	-0.59%	10,751
Jul 16, 2025	0.75	0.89	0.75	0.85	0.85	13.42%	19,884
Jul 15, 2025	0.75	0.75	0.75	0.75	0.75	2.76%	268
Jul 14, 2025	0.72	0.73	0.72	0.73	0.73	-19.89%	11,000
Jul 11, 2025	0.75	0.91	0.73	0.91	0.91	-0.55%	22,218
Jul 10, 2025	0.94	0.94	0.80	0.91	0.91	-2.67%	16,561
Jul 9, 2025	0.71	1.10	0.71	0.94	0.94	34.53%	29,601
Jul 7, 2025	0.70	0.70	0.70	0.70	0.70	-	288
Jul 4, 2025	0.80	1.00	0.70	0.70	0.70	-7.33%	5,675
Jul 2, 2025	0.75	0.75	0.75	0.75	0.75	-	666
Jul 1, 2025	0.74	0.75	0.74	0.75	0.75	-6.25%	15,004
Jun 27, 2025	0.95	1.00	0.69	0.80	0.80	-2.44%	17,491
Jun 26, 2025	0.80	0.90	0.80	0.82	0.82	29.13%	9,011
Jun 25, 2025	0.64	0.64	0.64	0.64	0.64	-1.55%	1,290
Jun 24, 2025	0.65	0.94	0.65	0.65	0.65	-0.77%	10,078
Jun 23, 2025	0.65	0.65	0.65	0.65	0.65	-	24,000
Jun 18, 2025	0.65	0.65	0.65	0.65	0.65	4.00%	23,840
Jun 17, 2025	0.74	0.74	0.63	0.63	0.63	-3.85%	13,802
Jun 13, 2025	0.65	0.65	0.65	0.65	0.65	-11.56%	200
Jun 10, 2025	0.59	0.74	0.59	0.74	0.74	21.49%	2,790
Jun 5, 2025	0.70	0.70	0.61	0.61	0.61	-	32,000
Jun 4, 2025	0.61	0.61	0.61	0.61	0.61	-	5,000
Jun 3, 2025	0.60	0.74	0.60	0.61	0.61	-16.55%	17,443
Jun 2, 2025	0.74	0.74	0.73	0.73	0.73	-2.68%	25
May 30, 2025	0.75	0.75	0.70	0.75	0.75	0.68%	10,666