Blick Global Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.98	0.98	0.90	0.94	0.94	-2.29%	110,897
May 25, 2026	1.04	1.18	0.95	0.96	0.96	-7.69%	233,850
May 22, 2026	0.90	1.18	0.87	1.04	1.04	20.09%	463,045
May 21, 2026	0.90	0.90	0.84	0.87	0.87	-3.56%	29,547
May 20, 2026	0.90	0.96	0.84	0.90	0.90	4.42%	45,723
May 19, 2026	0.84	0.89	0.84	0.86	0.86	-0.92%	3,081
May 18, 2026	0.84	0.87	0.84	0.87	0.87	-	3,678
May 15, 2026	0.86	0.89	0.83	0.87	0.87	1.17%	33,966
May 13, 2026	0.87	0.87	0.83	0.86	0.86	3.62%	56,018
May 12, 2026	0.85	1.24	0.83	0.83	0.83	-7.38%	182,744
May 11, 2026	0.87	1.00	0.87	0.89	0.89	3.23%	209,924
May 8, 2026	0.85	0.87	0.82	0.87	0.87	5.61%	131,833
May 7, 2026	0.86	0.90	0.78	0.82	0.82	-1.68%	106,325
May 6, 2026	0.94	0.94	0.83	0.83	0.83	-2.57%	26,522
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