Blick Global Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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