Blick Global Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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