BlincVision AB (STO:BLINC.B)
Sweden · Delayed Price · Currency is SEK 0.0904
0.00 (0.00%)
At close: Sep 3, 2026
BlincVision AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5,893,951 |
| Sep 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.23% | 8,179,441 |
| Sep 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.90% | 7,889,543 |
| Aug 31, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.96% | 6,440,149 |
| Aug 28, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.49% | 8,272,686 |
| Aug 27, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 9.12% | 12,963,396 |
| Aug 26, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -0.46% | 8,172,621 |
| Aug 25, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 3.82% | 17,238,523 |
| Aug 24, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 0.96% | 10,785,360 |
| Aug 21, 2026 | 0.09 | 0.10 | 0.08 | 0.08 | 0.08 | -8.79% | 35,149,628 |
| Aug 20, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -2.67% | 21,703,656 |
| Aug 19, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -13.59% | 42,878,560 |
| Aug 18, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.12% | 12,210,853 |
| Aug 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.96% | 11,562,375 |
| Aug 14, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 10.58% | 20,901,124 |
| Aug 13, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 2.36% | 15,807,236 |
| Aug 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.55% | 8,495,979 |
| Aug 11, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.53% | 7,695,128 |
| Aug 10, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.06% | 6,586,744 |
| Aug 7, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.08% | 10,593,415 |
| Aug 6, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 3.39% | 8,343,850 |
| Aug 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.70% | 6,198,989 |
| Aug 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.10% | 7,399,368 |
| Aug 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.53% | 4,792,830 |
| Jul 31, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.18% | 7,739,236 |
| Jul 30, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -2.83% | 10,528,740 |
| Jul 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.00% | 7,082,442 |
| Jul 28, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 9,093,113 |
| Jul 27, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 7.99% | 8,764,275 |
| Jul 24, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -2.11% | 11,719,769 |
| Jul 23, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -2.07% | 6,755,349 |
| Jul 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.73% | 6,474,256 |
| Jul 21, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 2.08% | 9,119,010 |
| Jul 20, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.40% | 11,743,862 |
| Jul 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.31% | 6,255,623 |
| Jul 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.49% | 7,136,222 |
| Jul 15, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.61% | 11,765,299 |
| Jul 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.65% | 4,653,995 |
| Jul 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.72% | 5,694,233 |
| Jul 10, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.91% | 9,801,539 |
| Jul 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.78% | 15,765,838 |
| Jul 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 6,248,891 |
| Jul 7, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.98% | 11,327,253 |
| Jul 6, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 0.34% | 9,795,149 |
| Jul 3, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.39% | 7,299,675 |
| Jul 2, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.26% | 4,882,014 |
| Jul 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.29% | 8,430,291 |
| Jun 30, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 5.58% | 22,685,522 |
| Jun 29, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -6.92% | 15,944,928 |
| Jun 26, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -3.67% | 6,994,774 |