Skip to main content
Blick Global Group AB (publ) (NGM:BLICK)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.645
-0.050 (-7.19%)
At close: Dec 4, 2025

Blick Global Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.700.720.650.650.650.78%81,737
Dec 4, 20250.700.710.490.650.65-7.19%51,346
Dec 3, 20250.710.710.640.700.701.46%24,722
Dec 2, 20250.700.700.640.690.690.74%17,048
Dec 1, 20250.640.700.640.680.68-2.86%10,905
Nov 28, 20250.670.710.640.700.702.94%10,352
Nov 27, 20250.670.690.640.680.68-0.73%7,095
Nov 26, 20250.670.690.650.690.695.38%50,974
Nov 25, 20250.690.690.640.650.65-5.80%36,123
Nov 24, 20250.690.750.690.690.694.55%10,627
Nov 21, 20250.650.660.650.660.66-3.65%191
Nov 20, 20250.710.710.650.690.69-1.44%4,217
Nov 19, 20250.710.720.620.700.70-3.47%54,183
Nov 18, 20250.690.720.680.720.722.13%14,160
Nov 17, 20250.690.710.680.710.71-0.70%12,597
Nov 14, 20250.700.720.690.710.71-1.39%46,117
Nov 13, 20250.740.750.710.720.72-2.04%39,695
Nov 12, 20250.690.740.690.740.745.00%1,481
Nov 11, 20250.730.730.700.700.70-11,412
Nov 10, 20250.700.730.700.700.70-2.78%13,772
Nov 7, 20250.740.740.680.720.72-2.04%78,048
Nov 6, 20250.790.790.740.740.74-16,176
Nov 5, 20250.770.810.740.740.74-0.68%64,517
Nov 4, 20250.760.760.740.740.74-3.27%5,076
Nov 3, 20250.800.800.730.770.77-4.38%50,735
Oct 31, 20250.800.840.800.800.802.56%31,190
Oct 30, 20250.770.810.760.780.781.30%11,722
Oct 29, 20250.790.810.760.770.77-4.94%41,939
Oct 28, 20250.770.820.770.810.811.25%25,841
Oct 27, 20250.810.850.770.800.805.96%59,186
Oct 24, 20250.760.810.720.760.76-2.58%53,605
Oct 23, 20250.770.800.770.780.784.03%5,544
Oct 22, 20250.740.800.740.750.75-0.67%36,994
Oct 21, 20250.770.780.750.750.75-0.66%122,087
Oct 20, 20250.760.790.750.760.760.67%97,077
Oct 17, 20250.820.820.750.750.75-7.41%150,097
Oct 16, 20250.820.820.750.810.81-0.61%83,451
Oct 15, 20250.800.820.730.820.823.82%99,662
Oct 14, 20250.960.970.750.790.79-16.93%491,297
Oct 13, 20251.131.140.920.950.95-17.83%373,901
Oct 10, 20250.991.170.991.151.1516.16%138,461
Oct 9, 20251.091.090.970.990.99-10.00%46,252
Oct 8, 20251.171.170.961.101.10-81,976
Oct 7, 20251.111.191.021.101.10-0.90%57,435
Oct 6, 20251.021.130.951.111.11-0.89%163,151
Oct 3, 20250.901.190.901.121.1228.74%463,139
Oct 2, 20250.880.970.870.870.87-6.95%39,564
Oct 1, 20250.970.970.870.940.94-3.61%173,495
Sep 30, 20251.031.030.890.970.97-5.83%130,739
Sep 29, 20250.921.040.851.031.037.29%200,459
Sep 26, 20250.991.000.890.960.96-160,276
Sep 25, 20251.021.040.940.960.96-11.11%285,891
Sep 24, 20251.121.131.001.081.08-7.69%210,403
Sep 23, 20251.231.261.121.171.17-6.40%80,356
Sep 22, 20251.301.311.151.251.25-4.58%179,563
Sep 19, 20251.201.381.201.311.313.97%321,572
Sep 18, 20251.031.371.031.261.2610.53%803,152
Sep 17, 20251.171.291.041.141.14-2.56%348,424
Sep 16, 20251.231.331.141.171.17-6.40%450,673
Sep 15, 20251.341.451.181.251.25-7.41%726,773
Sep 12, 20251.451.681.251.351.35-5.59%1,086,117
Sep 11, 20252.102.361.341.431.43-28.50%3,000,087
Sep 10, 20251.233.781.232.002.0072.41%7,286,768
Sep 9, 20251.001.170.861.161.1616.00%188,269
Sep 8, 20251.151.180.961.001.00-9.91%161,310
Sep 5, 20251.121.171.041.111.11-216,620
Sep 4, 20251.091.190.941.111.111.83%183,709
Sep 3, 20251.011.200.881.091.0914.74%631,438
Sep 2, 20250.741.080.710.950.9531.94%674,929
Sep 1, 20250.760.760.720.720.72-7,473
Aug 29, 20250.750.750.680.720.72-2.04%26,994
Aug 27, 20250.690.740.690.740.74-1.34%12,946
Aug 26, 20250.730.750.690.750.753.47%21,682
Aug 25, 20250.760.760.680.720.72-8.86%54,225
Aug 21, 20250.770.790.770.790.791.94%5,665
Aug 20, 20250.790.790.780.780.781.31%2,207
Aug 19, 20250.770.770.770.770.771.32%4,000
Aug 18, 20250.670.760.670.760.76-1.95%30,780
Aug 15, 20250.840.880.760.770.77-253,455
Aug 14, 20250.800.800.690.770.773.36%18,953
Aug 13, 20250.780.800.700.750.75-20,358
Aug 12, 20250.760.760.710.750.756.43%9,912
Aug 11, 20250.870.870.680.700.70-19.08%147,950
Aug 8, 20250.820.870.740.870.87-0.57%21,364
Aug 7, 20250.820.870.820.870.87-1.14%13,135
Aug 6, 20250.820.880.820.880.880.57%1,910
Aug 5, 20250.820.880.820.880.884.79%1,395
Aug 4, 20250.880.880.840.840.84-2.34%14,922
Aug 1, 20250.880.880.860.860.863.01%3,622
Jul 31, 20250.860.860.820.830.83-2.92%7,368
Jul 30, 20250.840.860.840.860.862.40%7,893
Jul 29, 20250.820.870.820.840.84-6.18%17,702
Jul 28, 20250.920.920.880.890.89-3.26%54,378
Jul 25, 20250.810.920.810.920.9214.29%58,077
Jul 24, 20250.810.820.810.810.81-1.83%12,500
Jul 23, 20250.950.950.800.820.82-13.23%92,873
Jul 22, 20250.790.980.790.950.9520.38%11,178
Jul 21, 20250.780.800.780.790.790.64%11,356
Jul 18, 20250.780.900.780.780.78-7.14%6,242
Jul 17, 20250.850.850.770.840.84-0.59%10,751