Blick Global Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	0.86	0.94	0.81	0.85	0.85	-0.70%	178,094
Jul 1, 2026	0.86	0.86	0.78	0.86	0.86	4.62%	28,551
Jun 30, 2026	0.82	0.86	0.82	0.82	0.82	-	2,120
Jun 29, 2026	0.86	0.86	0.82	0.82	0.82	-4.20%	9,998
Jun 26, 2026	0.82	0.86	0.82	0.86	0.86	4.38%	2,966
Jun 25, 2026	0.82	0.82	0.82	0.82	0.82	-4.42%	2,041
Jun 24, 2026	0.86	0.86	0.86	0.86	0.86	2.87%	2,050
Jun 23, 2026	0.95	0.95	0.82	0.84	0.84	-10.11%	244,933
Jun 22, 2026	0.82	0.96	0.82	0.93	0.93	13.69%	14,136
Jun 18, 2026	0.84	0.89	0.82	0.82	0.82	-5.98%	9,133
Jun 17, 2026	0.82	0.90	0.51	0.87	0.87	-3.12%	61,633
Jun 16, 2026	0.85	0.90	0.85	0.90	0.90	-0.22%	19,354
Jun 15, 2026	0.90	0.90	0.82	0.90	0.90	-	712
Jun 12, 2026	0.85	0.94	0.85	0.90	0.90	2.27%	4,945
Jun 11, 2026	0.93	0.94	0.88	0.88	0.88	2.33%	16,686
Jun 10, 2026	0.87	0.87	0.85	0.86	0.86	-1.15%	4,113
Jun 9, 2026	0.84	0.93	0.82	0.87	0.87	2.35%	2,043
Jun 8, 2026	0.85	0.87	0.85	0.85	0.85	-5.35%	17,665
Jun 5, 2026	0.87	0.90	0.86	0.90	0.90	-1.75%	56,764
Jun 4, 2026	0.86	0.91	0.86	0.91	0.91	-1.30%	15,121
Jun 3, 2026	0.94	0.94	0.87	0.93	0.93	-1.07%	14,898
Jun 2, 2026	0.94	0.98	0.90	0.94	0.94	-	44,858
Jun 1, 2026	0.89	1.03	0.89	0.94	0.94	-2.50%	133,803
May 29, 2026	0.89	0.96	0.89	0.96	0.96	-1.44%	9,996
May 28, 2026	0.96	0.97	0.95	0.97	0.97	3.84%	37,980
May 27, 2026	0.90	0.97	0.90	0.94	0.94	-	44,179
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