Skip to main content
logo
BlincVision AB (STO:BLINC.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0820
-0.0014 (-1.68%)
At close: Sep 24, 2026

BlincVision AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 20260.080.080.080.080.08-1.68%14,003,986
Sep 23, 20260.080.080.080.080.080.36%11,558,261
Sep 22, 20260.080.080.080.080.08-1.07%25,030,620
Sep 21, 20260.080.090.080.080.084.61%18,880,386
Sep 18, 20260.090.090.080.080.08-6.08%21,641,813
Sep 17, 20260.080.090.080.090.095.56%18,705,796
Sep 16, 20260.080.090.080.080.083.45%23,914,623
Sep 15, 20260.080.090.080.080.081.69%14,585,902
Sep 14, 20260.080.080.080.080.08-7.23%10,900,330
Sep 11, 20260.080.080.080.080.082.22%11,299,934
Sep 10, 20260.080.090.080.080.08-2.75%8,659,969
Sep 9, 20260.080.100.080.080.085.16%45,838,841
Sep 8, 20260.080.080.080.080.08-4.57%18,485,808
Sep 7, 20260.090.090.080.080.08-4.81%15,628,545
Sep 4, 20260.090.090.080.090.09-3.32%12,422,780
Sep 3, 20260.090.090.090.090.09-5,893,951
Sep 2, 20260.090.090.090.090.091.23%8,179,441
Sep 1, 20260.090.090.090.090.090.90%7,889,543
Aug 31, 20260.090.090.090.090.09-2.96%6,440,149
Aug 28, 20260.100.100.090.090.09-3.49%8,272,686
Aug 27, 20260.090.100.090.090.099.12%12,963,396
Aug 26, 20260.090.090.080.090.09-0.46%8,172,621
Aug 25, 20260.090.090.080.090.093.82%17,238,523
Aug 24, 20260.090.090.080.080.080.96%10,785,360
Aug 21, 20260.090.100.080.080.08-8.79%35,149,628
Aug 20, 20260.090.100.090.090.09-2.67%21,703,656
Aug 19, 20260.110.110.090.090.09-13.59%42,878,560
Aug 18, 20260.110.110.100.110.111.12%12,210,853
Aug 17, 20260.120.120.110.110.11-6.96%11,562,375
Aug 14, 20260.110.120.100.120.1210.58%20,901,124
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