Skip to main content
Blick Global Group AB (publ) (NGM:BLICK)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.900
+0.002 (0.22%)
At close: Apr 27, 2026

Blick Global Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.870.920.870.900.900.22%128,992
Apr 24, 20260.980.980.880.900.90-7.42%123,549
Apr 23, 20260.941.000.860.970.974.30%114,188
Apr 22, 20260.850.930.850.930.934.49%17,565
Apr 21, 20260.970.970.890.890.89-4.09%16,469
Apr 20, 20260.870.930.850.930.936.67%22,230
Apr 17, 20260.910.910.870.870.87-5.23%48,115
Apr 16, 20260.950.950.850.920.921.10%38,414
Apr 15, 20260.930.930.890.910.91-4.42%73,480
Apr 14, 20260.891.000.890.950.950.21%86,625
Apr 13, 20260.941.030.930.950.95-54,057
Apr 10, 20260.970.970.940.950.950.64%11,154
Apr 9, 20260.940.980.940.940.940.43%14,936
Apr 8, 20260.871.040.870.940.947.82%96,901
Apr 7, 20260.880.920.830.870.87-5.43%77,396
Apr 2, 20260.900.920.900.920.92-1.60%1,607
Apr 1, 20260.911.010.850.940.943.31%41,205
Mar 31, 20260.891.010.870.910.914.02%186,775
Mar 30, 20260.910.910.850.870.87-3.33%66,239
Mar 27, 20260.840.920.830.900.90-2.17%103,514
Mar 25, 20260.970.990.920.920.92-5.15%73,492
Mar 24, 20260.941.050.900.970.975.43%178,244
Mar 23, 20260.901.000.900.920.92-5.15%94,288
Mar 20, 20260.960.980.880.970.971.57%92,089
Mar 19, 20261.021.060.950.960.96-6.37%74,221
Mar 18, 20260.941.040.941.021.022.51%32,158
Mar 17, 20260.961.000.891.001.001.02%207,343
Mar 16, 20260.981.040.910.990.99-3.43%183,428
Mar 13, 20261.181.250.901.021.02-15.70%1,110,432
Mar 12, 20261.151.261.151.211.21-1.63%163,428
Mar 11, 20261.211.231.011.231.231.65%176,574
Mar 10, 20261.261.281.181.211.21-3.20%216,176
Mar 9, 20261.401.401.181.251.25-10.71%201,463
Mar 6, 20261.301.571.301.401.402.19%438,146
Mar 5, 20261.281.391.221.371.375.38%112,035
Mar 4, 20261.301.371.251.301.300.78%33,611
Mar 3, 20261.251.331.221.291.29-2.27%132,860
Mar 2, 20261.241.321.161.321.320.76%84,722
Feb 27, 20261.391.431.241.311.31-2.24%406,888
Feb 26, 20261.571.691.311.341.34-13.55%1,338,646
Feb 25, 20260.981.650.911.551.5558.97%1,574,969
Feb 24, 20260.921.000.880.980.98-217,824
Feb 23, 20261.011.090.930.980.98-2.50%361,659
Feb 20, 20261.001.050.921.001.00-379,634
Feb 19, 20261.081.120.951.001.00-8.26%601,597
Feb 18, 20261.231.240.971.091.09-10.66%558,680
Feb 17, 20261.191.380.981.221.222.52%872,885
Feb 16, 20261.271.291.011.191.19-6.30%267,621
Feb 13, 20261.201.351.121.271.270.79%326,836
Feb 12, 20261.401.451.181.261.26-10.00%771,737
Feb 11, 20261.651.651.251.401.40-13.58%845,446
Feb 10, 20261.271.661.161.621.6226.56%1,683,023
Feb 9, 20261.311.431.191.281.28-7.25%703,341
Feb 6, 20261.431.591.211.381.38-2.82%1,108,813
Feb 5, 20261.451.691.251.421.42-0.70%1,521,743
Feb 4, 20261.652.081.431.431.43-8.33%6,374,910
Feb 3, 20261.001.740.961.561.5666.84%8,257,480
Feb 2, 20260.720.950.670.940.9433.57%267,124
Jan 30, 20260.750.770.700.700.70-13.58%14,106
Jan 29, 20260.840.840.700.810.81-2.99%30,046
Jan 28, 20260.810.840.660.840.843.09%14,155
Jan 27, 20260.800.860.780.810.813.85%108,287
Jan 26, 20260.720.780.720.780.789.09%92,057
Jan 23, 20260.730.730.610.720.72-1.38%51,444
Jan 22, 20260.730.730.590.730.732.11%11,127
Jan 21, 20260.720.730.600.710.71-7.79%92,160
Jan 20, 20260.700.770.670.770.774.76%103,886
Jan 19, 20260.780.840.710.740.74-7.55%25,081
Jan 16, 20260.750.800.620.800.801.27%10,678
Jan 15, 20260.800.800.700.790.799.03%43,520
Jan 14, 20260.730.730.700.720.72-2,007
Jan 13, 20260.700.720.650.720.72-7,587
Jan 12, 20260.710.770.690.720.72-8.86%22,087
Jan 9, 20260.640.800.640.790.7913.67%15,009
Jan 8, 20260.700.700.640.700.70-3.47%13,365
Jan 7, 20260.620.720.580.720.7211.63%42,444
Jan 5, 20260.650.650.620.650.65-2,908
Jan 2, 20260.590.700.570.650.65-7.86%32,917
Dec 30, 20250.700.700.520.700.703.70%38,246
Dec 29, 20250.680.700.680.680.684.65%9,437
Dec 23, 20250.650.650.510.650.65-2.27%36,917
Dec 22, 20250.670.670.660.660.66-3,480
Dec 19, 20250.560.660.560.660.669.09%93,899
Dec 18, 20250.550.610.550.610.610.83%23,996
Dec 17, 20250.600.600.490.600.601.69%23,260
Dec 16, 20250.590.650.590.590.59-4,527
Dec 15, 20250.600.600.590.590.59-7.81%41,442
Dec 12, 20250.640.640.640.640.64-250
Dec 11, 20250.630.670.610.640.64-2.29%30,980
Dec 10, 20250.700.700.630.660.66-6.43%14,141
Dec 9, 20250.750.750.620.700.704.48%32,062
Dec 8, 20250.690.770.590.670.673.08%13,542
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