Canada markets close in 5 hours 39 minutes

Blick Global Group AB (BLICK.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
0.65000.0000 (0.00%)
As of 11:58AM CEST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20240.65000.65000.65000.65000.650023,881
May 30, 20240.65200.70000.65000.70000.700039,488
May 29, 20240.66800.66800.66800.66800.66801,250
May 28, 20240.68000.68000.66800.66800.66805,250
May 27, 20240.71200.71200.66800.66800.66801,678
May 24, 20240.68200.76000.68200.75000.750031,009
May 23, 20240.70200.70200.63200.66600.666035,352
May 22, 20240.68400.70000.68400.68600.686020,054
May 21, 20240.90200.90200.61600.68400.68403,810
May 20, 20240.41100.77400.41100.77000.770020,417
May 17, 20240.90200.90200.83800.83800.838026,252
May 16, 20240.91800.91800.90200.90200.90205,999
May 15, 20240.91800.91800.91800.91800.918022
May 14, 20240.91800.91800.91800.91800.9180120
May 13, 20240.91600.91800.91600.91800.9180285
May 10, 20240.91800.92200.90000.90000.900010,057
May 08, 20240.90000.91800.90000.91800.91802,238
May 07, 20240.95800.95800.90000.90000.900014,283
May 06, 20240.92800.98200.92800.98200.982012,770
May 03, 20240.97401.07000.97201.07001.07002,830
May 02, 20241.00501.13000.93200.97000.970039,898
Apr 30, 20241.15001.15001.15001.15001.1500-
Apr 29, 20241.18501.18501.00001.15001.15001,276
Apr 26, 20240.83201.19000.83201.18001.18007,016
Apr 25, 20241.12501.12501.01501.08501.085073,397
Apr 24, 20241.10001.20001.10001.20001.200014,965
Apr 23, 20241.09001.10001.09001.10001.1000450
Apr 22, 20241.07001.14001.07001.09001.090036,761
Apr 19, 20241.13501.13501.13501.13501.13503,877
Apr 18, 20241.01501.14501.01501.14501.1450613
Apr 17, 20241.00001.10500.99801.01001.010011,072
Apr 16, 20241.06501.06500.99401.00001.000017,398
Apr 15, 20241.06501.06501.06501.06501.0650131
Apr 12, 20241.06001.06001.06001.06001.0600707
Apr 11, 20241.13001.15001.00001.04001.04002,573
Apr 10, 20240.99201.14000.95801.14001.14002,282
Apr 09, 20241.10001.10001.10001.10001.1000-
Apr 08, 20240.97601.10000.97601.10001.1000520
Apr 05, 20240.93601.20000.93601.12501.125079,404
Apr 04, 20240.99600.99800.99400.99800.998011,973
Apr 03, 20240.92000.98800.92000.98800.988012,528
Apr 02, 20240.89600.99600.89600.99600.99604,640
Mar 28, 20240.98401.04500.98401.04501.04503,679
Mar 27, 20241.17501.17500.98601.00001.000059,837
Mar 26, 20241.17501.17501.17501.17501.17501,487
Mar 25, 20241.00001.01500.97600.97600.97604,039
Mar 22, 20241.00001.00001.00001.00001.00007,643
Mar 21, 20240.81601.18000.81601.00501.005036,651
Mar 20, 20240.90000.95000.90000.90000.90003,125
Mar 19, 20241.01001.09001.01001.01001.010081,923
Mar 18, 20241.01501.10001.01001.01001.010023,993
Mar 15, 20241.06001.06001.01501.01501.01503,280
Mar 14, 20241.09001.10001.06001.06001.06001,307
Mar 13, 20240.97601.09000.91401.09001.090047,486
Mar 12, 20240.97400.98000.97400.97600.97605,161
Mar 11, 20240.97400.97400.97400.97400.974045,540
Mar 08, 20240.93800.97200.93800.97200.972059
Mar 07, 20241.00001.05000.93400.93600.93604,658
Mar 06, 20240.90001.05000.90001.05001.05001,814
Mar 05, 20241.10001.10001.10001.10001.1000-
Mar 04, 20241.10001.10000.88201.10001.10003,142
Mar 01, 20240.99001.05000.99001.05001.05001,725
Feb 29, 20240.99000.99000.99000.99000.9900404
Feb 28, 20240.80000.99000.80000.99000.990024,077
Feb 27, 20240.99400.99400.99400.99400.9940-
Feb 26, 20240.83200.99400.83200.99400.994012,005
Feb 23, 20240.82200.82800.82200.82800.82801,947
Feb 22, 20240.82000.82200.82000.82200.82207,042
Feb 21, 20240.81800.81800.81800.81800.81801,355
Feb 20, 20241.15501.15501.14001.14001.14004,168
Feb 19, 20240.72601.16000.72601.16001.160061,970
Feb 16, 20240.82000.96600.79400.79400.794013,420
Feb 15, 20240.82200.82200.82000.82000.82009,041
Feb 14, 20240.80800.80800.80800.80800.8080-
Feb 13, 20240.90000.90000.79200.80800.80808,092
Feb 12, 20240.77601.00000.77600.95000.950039,888
Feb 09, 20240.77200.77200.77200.77200.7720139
Feb 08, 20240.76000.89400.76000.77000.770051,917
Feb 07, 20240.90000.90000.72600.76000.760012,926
Feb 06, 20240.74800.98000.74600.91600.916026,254
Feb 05, 20240.72600.72600.72600.72600.72602,406
Feb 02, 20240.81200.81200.79600.79600.796014,112
Feb 01, 20240.81000.81000.81000.81000.810011
Jan 31, 20240.93800.93800.78200.80600.806027,664
Jan 30, 20240.77200.93800.77200.93800.93805,844
Jan 29, 20240.75600.83000.75600.83000.83001,041
Jan 26, 20240.83000.83000.83000.83000.83002,418
Jan 25, 20240.75801.08000.75800.83000.830022,737
Jan 24, 20240.75600.76000.75600.75800.75803,836
Jan 23, 20240.81600.82600.81400.81400.81403,090
Jan 22, 20240.89801.20000.81000.81400.814036,098
Jan 19, 20240.77600.77600.77600.77600.776021
Jan 18, 20240.77400.77400.77400.77400.7740-
Jan 17, 20240.78000.99600.77200.77400.77405,871
Jan 16, 20240.76400.76400.76400.76400.7640-
Jan 15, 20240.88800.88800.75800.76400.76406,137
Jan 12, 20240.74200.90200.74200.90000.900074,382
Jan 11, 20240.74200.89200.74200.89200.89203,325
Jan 10, 20240.74600.87000.74600.87000.87005,893
Jan 09, 20240.77000.91400.75200.89800.898070,750
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...