Blick Global Group AB (publ) (NGM:BLICK)
Sweden · Delayed Price · Currency is SEK 0.7200
-0.0150 (-2.04%)
At close: Nov 7, 2025
Blick Global Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 1.09 | 1.09 | 0.97 | 0.99 | 0.99 | -10.00% | 46,252 |
| Oct 8, 2025 | 1.17 | 1.17 | 0.96 | 1.10 | 1.10 | - | 81,976 |
| Oct 7, 2025 | 1.11 | 1.19 | 1.02 | 1.10 | 1.10 | -0.90% | 57,435 |
| Oct 6, 2025 | 1.02 | 1.13 | 0.95 | 1.11 | 1.11 | -0.89% | 163,151 |
| Oct 3, 2025 | 0.90 | 1.19 | 0.90 | 1.12 | 1.12 | 28.74% | 463,139 |
| Oct 2, 2025 | 0.88 | 0.97 | 0.87 | 0.87 | 0.87 | -6.95% | 39,564 |
| Oct 1, 2025 | 0.97 | 0.97 | 0.87 | 0.94 | 0.94 | -3.61% | 173,495 |
| Sep 30, 2025 | 1.03 | 1.03 | 0.89 | 0.97 | 0.97 | -5.83% | 130,739 |
| Sep 29, 2025 | 0.92 | 1.04 | 0.85 | 1.03 | 1.03 | 7.29% | 200,459 |
| Sep 26, 2025 | 0.99 | 1.00 | 0.89 | 0.96 | 0.96 | - | 160,276 |
| Sep 25, 2025 | 1.02 | 1.04 | 0.94 | 0.96 | 0.96 | -11.11% | 285,891 |
| Sep 24, 2025 | 1.12 | 1.13 | 1.00 | 1.08 | 1.08 | -7.69% | 210,403 |
| Sep 23, 2025 | 1.23 | 1.26 | 1.12 | 1.17 | 1.17 | -6.40% | 80,356 |
| Sep 22, 2025 | 1.30 | 1.31 | 1.15 | 1.25 | 1.25 | -4.58% | 179,563 |
| Sep 19, 2025 | 1.20 | 1.38 | 1.20 | 1.31 | 1.31 | 3.97% | 321,572 |
| Sep 18, 2025 | 1.03 | 1.37 | 1.03 | 1.26 | 1.26 | 10.53% | 803,152 |
| Sep 17, 2025 | 1.17 | 1.29 | 1.04 | 1.14 | 1.14 | -2.56% | 348,424 |
| Sep 16, 2025 | 1.23 | 1.33 | 1.14 | 1.17 | 1.17 | -6.40% | 450,673 |
| Sep 15, 2025 | 1.34 | 1.45 | 1.18 | 1.25 | 1.25 | -7.41% | 726,773 |
| Sep 12, 2025 | 1.45 | 1.68 | 1.25 | 1.35 | 1.35 | -5.59% | 1,086,117 |
| Sep 11, 2025 | 2.10 | 2.36 | 1.34 | 1.43 | 1.43 | -28.50% | 3,000,087 |
| Sep 10, 2025 | 1.23 | 3.78 | 1.23 | 2.00 | 2.00 | 72.41% | 7,286,768 |
| Sep 9, 2025 | 1.00 | 1.17 | 0.86 | 1.16 | 1.16 | 16.00% | 188,269 |
| Sep 8, 2025 | 1.15 | 1.18 | 0.96 | 1.00 | 1.00 | -9.91% | 161,310 |
| Sep 5, 2025 | 1.12 | 1.17 | 1.04 | 1.11 | 1.11 | - | 216,620 |
| Sep 4, 2025 | 1.09 | 1.19 | 0.94 | 1.11 | 1.11 | 1.83% | 183,709 |
| Sep 3, 2025 | 1.01 | 1.20 | 0.88 | 1.09 | 1.09 | 14.74% | 631,438 |
| Sep 2, 2025 | 0.74 | 1.08 | 0.71 | 0.95 | 0.95 | 31.94% | 674,929 |
| Sep 1, 2025 | 0.76 | 0.76 | 0.72 | 0.72 | 0.72 | - | 7,473 |