Skip to main content
logo
BlincVision AB (STO:BLINC.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.1150
+0.0110 (10.58%)
At close: Aug 14, 2026

BlincVision AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20260.100.110.100.100.102.36%15,807,236
Aug 12, 20260.100.100.100.100.10-1.55%8,495,979
Aug 11, 20260.110.110.100.100.10-1.53%7,695,128
Aug 10, 20260.110.110.100.100.10-2.06%6,586,744
Aug 7, 20260.100.110.100.110.113.08%10,593,415
Aug 6, 20260.100.110.100.100.103.39%8,343,850
Aug 5, 20260.100.100.100.100.100.70%6,198,989
Aug 4, 20260.100.100.100.100.10-0.10%7,399,368
Aug 3, 20260.100.100.100.100.101.53%4,792,830
Jul 31, 20260.100.100.100.100.102.18%7,739,236
Jul 30, 20260.100.100.090.100.10-2.83%10,528,740
Jul 29, 20260.100.100.100.100.10-1.00%7,082,442
Jul 28, 20260.100.110.100.100.10-9,093,113
Jul 27, 20260.090.110.090.100.107.99%8,764,275
Jul 24, 20260.100.100.090.090.09-2.11%11,719,769
Jul 23, 20260.100.100.090.090.09-2.07%6,755,349
Jul 22, 20260.100.100.100.100.10-1.73%6,474,256
Jul 21, 20260.100.100.090.100.102.08%9,119,010
Jul 20, 20260.100.100.090.100.10-5.40%11,743,862
Jul 17, 20260.100.100.100.100.102.31%6,255,623
Jul 16, 20260.100.100.100.100.10-1.49%7,136,222
Jul 15, 20260.110.110.100.100.10-5.61%11,765,299
Jul 14, 20260.110.110.110.110.11-1.65%4,653,995
Jul 13, 20260.110.110.110.110.11-3.72%5,694,233
Jul 10, 20260.120.120.110.110.11-1.91%9,801,539
Jul 9, 20260.120.120.110.120.123.78%15,765,838
Jul 8, 20260.110.110.110.110.110.91%6,248,891
Jul 7, 20260.120.120.110.110.11-5.98%11,327,253
Jul 6, 20260.120.130.110.120.120.34%9,795,149
Jul 3, 20260.110.120.110.120.126.39%7,299,675
Jul 2, 20260.110.120.110.110.11-1.26%4,882,014
Jul 1, 20260.110.110.110.110.11-2.29%8,430,291
Jun 30, 20260.110.120.100.110.115.58%22,685,522
Jun 29, 20260.110.120.110.110.11-6.92%15,944,928
Jun 26, 20260.120.120.110.120.12-3.67%6,994,774
Jun 25, 20260.130.130.120.120.12-3.23%9,177,903
Jun 24, 20260.120.120.120.120.125.26%12,194,326
Jun 23, 20260.120.130.110.120.124.25%34,298,626
Jun 22, 20260.110.120.100.110.113.86%16,231,607
Jun 18, 20260.110.110.110.110.11-3.72%10,091,900
Jun 17, 20260.120.120.110.110.11-2.59%22,713,290
Jun 16, 20260.110.120.110.120.120.17%14,673,230
Jun 15, 20260.120.120.110.120.12-5.55%25,422,640
Jun 12, 20260.130.130.120.120.12-5.84%19,259,740
Jun 11, 20260.130.130.130.130.13-2.40%11,435,560
Jun 10, 20260.140.140.130.130.13-3.19%15,638,310
Jun 9, 20260.150.160.140.140.14-5.10%22,779,220
Jun 8, 20260.140.150.130.150.150.83%23,051,950
Jun 5, 20260.150.160.140.140.14-1.91%16,687,900
Jun 4, 20260.140.150.140.150.153.23%19,946,500