Blick Global Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	0.90	0.95	0.84	0.86	0.86	-4.89%	42,336
May 4, 2026	0.86	0.91	0.85	0.90	0.90	6.13%	51,656
Apr 30, 2026	0.83	0.86	0.83	0.85	0.85	-0.24%	6,112
Apr 29, 2026	0.85	0.90	0.85	0.85	0.85	-0.70%	97,195
Apr 28, 2026	0.87	0.90	0.85	0.86	0.86	-4.89%	34,689
Apr 27, 2026	0.87	0.92	0.87	0.90	0.90	0.22%	128,992
Apr 24, 2026	0.98	0.98	0.88	0.90	0.90	-7.42%	123,549
Apr 23, 2026	0.94	1.00	0.86	0.97	0.97	4.30%	114,188
Apr 22, 2026	0.85	0.93	0.85	0.93	0.93	4.49%	17,565
Apr 21, 2026	0.97	0.97	0.89	0.89	0.89	-4.09%	16,469
Apr 20, 2026	0.87	0.93	0.85	0.93	0.93	6.67%	22,230
Apr 17, 2026	0.91	0.91	0.87	0.87	0.87	-5.23%	48,115
Apr 16, 2026	0.95	0.95	0.85	0.92	0.92	1.10%	38,414
Apr 15, 2026	0.93	0.93	0.89	0.91	0.91	-4.42%	73,480
Apr 14, 2026	0.89	1.00	0.89	0.95	0.95	0.21%	86,625
Apr 13, 2026	0.94	1.03	0.93	0.95	0.95	-	54,057
Apr 10, 2026	0.97	0.97	0.94	0.95	0.95	0.64%	11,154
Apr 9, 2026	0.94	0.98	0.94	0.94	0.94	0.43%	14,936
Apr 8, 2026	0.87	1.04	0.87	0.94	0.94	7.82%	96,901
Apr 7, 2026	0.88	0.92	0.83	0.87	0.87	-5.43%	77,396
Apr 2, 2026	0.90	0.92	0.90	0.92	0.92	-1.60%	1,607
Apr 1, 2026	0.91	1.01	0.85	0.94	0.94	3.31%	41,205
Mar 31, 2026	0.89	1.01	0.87	0.91	0.91	4.02%	186,775
Mar 30, 2026	0.91	0.91	0.85	0.87	0.87	-3.33%	66,239
Mar 27, 2026	0.84	0.92	0.83	0.90	0.90	-2.17%	103,514
Mar 25, 2026	0.97	0.99	0.92	0.92	0.92	-5.15%	73,492
Mar 24, 2026	0.94	1.05	0.90	0.97	0.97	5.43%	178,244
Mar 23, 2026	0.90	1.00	0.90	0.92	0.92	-5.15%	94,288
Mar 20, 2026	0.96	0.98	0.88	0.97	0.97	1.57%	92,089
Mar 19, 2026	1.02	1.06	0.95	0.96	0.96	-6.37%	74,221
Mar 18, 2026	0.94	1.04	0.94	1.02	1.02	2.51%	32,158
Mar 17, 2026	0.96	1.00	0.89	1.00	1.00	1.02%	207,343
Mar 16, 2026	0.98	1.04	0.91	0.99	0.99	-3.43%	183,428
Mar 13, 2026	1.18	1.25	0.90	1.02	1.02	-15.70%	1,110,432
Mar 12, 2026	1.15	1.26	1.15	1.21	1.21	-1.63%	163,428
Mar 11, 2026	1.21	1.23	1.01	1.23	1.23	1.65%	176,574
Mar 10, 2026	1.26	1.28	1.18	1.21	1.21	-3.20%	216,176
Mar 9, 2026	1.40	1.40	1.18	1.25	1.25	-10.71%	201,463
Mar 6, 2026	1.30	1.57	1.30	1.40	1.40	2.19%	438,146
Mar 5, 2026	1.28	1.39	1.22	1.37	1.37	5.38%	112,035
Mar 4, 2026	1.30	1.37	1.25	1.30	1.30	0.78%	33,611
Mar 3, 2026	1.25	1.33	1.22	1.29	1.29	-2.27%	132,860
Mar 2, 2026	1.24	1.32	1.16	1.32	1.32	0.76%	84,722
Feb 27, 2026	1.39	1.43	1.24	1.31	1.31	-2.24%	406,888
Feb 26, 2026	1.57	1.69	1.31	1.34	1.34	-13.55%	1,338,646
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