Blick Global Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	0.69	0.72	0.68	0.72	0.72	2.13%	14,160
Nov 17, 2025	0.69	0.71	0.68	0.71	0.71	-0.70%	12,597
Nov 14, 2025	0.70	0.72	0.69	0.71	0.71	-1.39%	46,117
Nov 13, 2025	0.74	0.75	0.71	0.72	0.72	-2.04%	39,695
Nov 12, 2025	0.69	0.74	0.69	0.74	0.74	5.00%	1,481
Nov 11, 2025	0.73	0.73	0.70	0.70	0.70	-	11,412
Nov 10, 2025	0.70	0.73	0.70	0.70	0.70	-2.78%	13,772
Nov 7, 2025	0.74	0.74	0.68	0.72	0.72	-2.04%	78,048
Nov 6, 2025	0.79	0.79	0.74	0.74	0.74	-	16,176
Nov 5, 2025	0.77	0.81	0.74	0.74	0.74	-0.68%	64,517
Nov 4, 2025	0.76	0.76	0.74	0.74	0.74	-3.27%	5,076
Nov 3, 2025	0.80	0.80	0.73	0.77	0.77	-4.38%	50,735
Oct 31, 2025	0.80	0.84	0.80	0.80	0.80	2.56%	31,190
Oct 30, 2025	0.77	0.81	0.76	0.78	0.78	1.30%	11,722
Oct 29, 2025	0.79	0.81	0.76	0.77	0.77	-4.94%	41,939
Oct 28, 2025	0.77	0.82	0.77	0.81	0.81	1.25%	25,841
Oct 27, 2025	0.81	0.85	0.77	0.80	0.80	5.96%	59,186
Oct 24, 2025	0.76	0.81	0.72	0.76	0.76	-2.58%	53,605
Oct 23, 2025	0.77	0.80	0.77	0.78	0.78	4.03%	5,544
Oct 22, 2025	0.74	0.80	0.74	0.75	0.75	-0.67%	36,994
Oct 21, 2025	0.77	0.78	0.75	0.75	0.75	-0.66%	122,087
Oct 20, 2025	0.76	0.79	0.75	0.76	0.76	0.67%	97,077
Oct 17, 2025	0.82	0.82	0.75	0.75	0.75	-7.41%	150,097
Oct 16, 2025	0.82	0.82	0.75	0.81	0.81	-0.61%	83,451
Oct 15, 2025	0.80	0.82	0.73	0.82	0.82	3.82%	99,662
Oct 14, 2025	0.96	0.97	0.75	0.79	0.79	-16.93%	491,297
Oct 13, 2025	1.13	1.14	0.92	0.95	0.95	-17.83%	373,901
Oct 10, 2025	0.99	1.17	0.99	1.15	1.15	16.16%	138,461