Blick Global Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.98	1.07	0.98	1.03	1.03	0.99%	80,142
Sep 22, 2026	1.01	1.10	1.00	1.02	1.02	1.00%	112,491
Sep 21, 2026	1.07	1.07	1.01	1.01	1.01	-6.07%	80,661
Sep 18, 2026	0.90	1.19	0.90	1.07	1.07	10.77%	751,255
Sep 17, 2026	1.07	1.07	0.92	0.97	0.97	-4.36%	369,039
Sep 16, 2026	0.83	1.27	0.83	1.01	1.01	18.82%	1,379,277
Sep 15, 2026	0.85	0.86	0.66	0.85	0.85	-1.16%	56,090
Sep 14, 2026	0.87	0.87	0.86	0.86	0.86	-1.60%	21,360
Sep 11, 2026	0.91	0.91	0.87	0.87	0.87	-5.00%	116,160
Sep 10, 2026	0.88	0.92	0.88	0.92	0.92	0.44%	3,011
Sep 9, 2026	0.92	0.92	0.88	0.92	0.92	-1.72%	28,995
Sep 8, 2026	0.89	0.96	0.89	0.93	0.93	-1.69%	19,006
Sep 7, 2026	0.90	0.95	0.85	0.95	0.95	3.27%	66,609
Sep 4, 2026	0.90	0.92	0.87	0.92	0.92	4.79%	45,526
Sep 3, 2026	0.86	0.93	0.86	0.88	0.88	-4.58%	53,520
Sep 2, 2026	0.87	0.92	0.86	0.92	0.92	-0.65%	14,860
Sep 1, 2026	0.86	0.93	0.86	0.92	0.92	0.43%	13,830
Aug 31, 2026	0.96	0.98	0.90	0.92	0.92	-3.16%	31,038
Aug 28, 2026	0.95	0.98	0.86	0.95	0.95	2.15%	38,931
Aug 27, 2026	0.97	0.97	0.93	0.93	0.93	-0.43%	8,619
Aug 26, 2026	0.93	1.18	0.92	0.93	0.93	1.97%	279,380
Aug 25, 2026	0.82	0.93	0.82	0.92	0.92	-0.43%	2,734
Aug 24, 2026	0.84	0.93	0.84	0.92	0.92	-1.71%	50,550
Aug 21, 2026	0.85	0.94	0.80	0.94	0.94	2.18%	29,032
Aug 20, 2026	0.85	0.92	0.85	0.92	0.92	0.66%	92,627
Aug 19, 2026	0.99	0.99	0.85	0.91	0.91	-4.21%	27,919
Aug 18, 2026	0.95	0.95	0.86	0.95	0.95	5.56%	3,389
Aug 17, 2026	0.89	0.93	0.86	0.90	0.90	-5.26%	98,435
Aug 14, 2026	0.93	0.95	0.90	0.95	0.95	-2.46%	58,398
Aug 13, 2026	0.94	1.03	0.94	0.97	0.97	2.74%	11,661
Aug 12, 2026	1.06	1.06	0.95	0.95	0.95	-5.20%	95,691
Aug 11, 2026	1.00	1.04	0.96	1.00	1.00	-	42,993
Aug 10, 2026	0.99	1.05	0.96	1.00	1.00	-4.31%	62,300
Aug 7, 2026	1.04	1.27	1.00	1.05	1.05	1.46%	286,940
Aug 6, 2026	1.07	1.17	1.02	1.03	1.03	-3.74%	101,810
Aug 5, 2026	0.93	1.10	0.93	1.07	1.07	1.90%	28,354
Aug 4, 2026	0.98	1.05	0.94	1.05	1.05	-	48,325
Aug 3, 2026	1.02	1.05	0.90	1.05	1.05	0.96%	11,381
Jul 31, 2026	0.96	1.05	0.90	1.04	1.04	15.81%	41,428
Jul 29, 2026	0.87	0.90	0.87	0.90	0.90	-3.02%	3,052
Jul 28, 2026	0.86	1.40	0.86	0.93	0.93	8.69%	231,811
Jul 27, 2026	0.86	0.86	0.85	0.85	0.85	-1.16%	3,280
Jul 24, 2026	0.88	0.88	0.86	0.86	0.86	-2.93%	528
Jul 23, 2026	0.92	0.92	0.89	0.89	0.89	-3.48%	27,550
Jul 22, 2026	0.85	0.92	0.85	0.92	0.92	2.22%	7,108
Jul 21, 2026	0.83	0.90	0.83	0.90	0.90	-1.96%	1,965
Jul 17, 2026	0.85	0.92	0.85	0.92	0.92	3.15%	761
Jul 16, 2026	0.86	0.89	0.86	0.89	0.89	4.95%	35,678
Jul 15, 2026	0.92	0.92	0.84	0.85	0.85	1.92%	1,710
Jul 14, 2026	0.90	0.90	0.83	0.83	0.83	-6.73%	8,538