Blick Global Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 29, 2025	0.75	0.75	0.68	0.72	0.72	-2.04%	26,994
Aug 27, 2025	0.69	0.74	0.69	0.74	0.74	-1.34%	12,946
Aug 26, 2025	0.73	0.75	0.69	0.75	0.75	3.47%	21,682
Aug 25, 2025	0.76	0.76	0.68	0.72	0.72	-8.86%	54,225
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