Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stockholm - Delayed Quote SEK

Blick Global Group AB (BLICK.ST)

Compare
0.6950
0.0000
(0.00%)
At close: April 17 at 10:32:24 AM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.69500.69500.69500.69500.69501,151
Apr 16, 20250.69500.69500.69500.69500.6950-
Apr 15, 20250.70000.70000.59000.69500.69505,028
Apr 14, 20250.82500.82500.55000.79500.795016,800
Apr 11, 20250.72000.91500.55000.65000.65009,371
Apr 10, 20250.58000.64500.53000.64500.645015,806
Apr 9, 20250.59000.59000.59000.59000.5900-
Apr 8, 20250.75001.00000.57500.59000.5900118,994
Apr 7, 20250.50500.50500.50500.50500.50502,150
Apr 4, 20250.56200.69800.56200.69800.69804,600
Apr 3, 20250.70000.70000.70000.70000.7000-
Apr 2, 20250.70000.70000.70000.70000.7000-
Apr 1, 20250.65000.74800.64400.70000.700071,149
Mar 31, 20250.53400.63200.53400.54000.540010,857
Mar 28, 20250.66800.66800.53000.65600.65604,596
Mar 27, 20250.67400.67400.66800.66800.66801,001
Mar 26, 20250.54000.67000.54000.67000.67001,530
Mar 25, 20250.69800.69800.54000.54000.540044,578
Mar 24, 20250.72200.72200.54600.54800.548035,992
Mar 21, 20250.53600.73600.53600.70000.70003,503
Mar 20, 20250.66600.66600.66600.66600.6660-
Mar 19, 20250.66600.66600.50000.66600.66601,170
Mar 18, 20250.66600.66600.62400.62400.62407,005
Mar 17, 20250.65200.69000.65200.69000.690011,478
Mar 14, 20250.64000.64000.64000.64000.640010
Mar 13, 20250.70000.70000.70000.70000.7000-
Mar 12, 20250.71000.71000.70000.70000.700014,425
Mar 11, 20250.76600.76600.63200.71000.710014,618
Mar 10, 20250.77600.77600.76600.76800.76807,569
Mar 7, 20250.81200.81200.61000.61000.61003,528
Mar 6, 20250.68000.68000.68000.68000.680072
Mar 5, 20250.70600.70600.68000.68000.68009,236
Mar 4, 20250.79400.79400.70600.71000.71005,739
Mar 3, 20250.70400.79400.70400.79400.79401,532
Feb 28, 20250.70600.70600.70400.70400.70403,195
Feb 27, 20250.81000.84000.80000.80000.800019,693
Feb 26, 20250.70000.92000.70000.92000.92002,266
Feb 25, 20250.92000.92000.92000.92000.9200543
Feb 24, 20250.89000.89000.89000.89000.890032,227
Feb 21, 20250.64000.94000.64000.89000.89001,256
Feb 20, 20250.89000.89000.89000.89000.8900112
Feb 19, 20250.89800.89800.88800.89000.890012,807
Feb 18, 20250.65000.93800.65000.93800.9380513
Feb 17, 20250.65000.85400.64800.65000.65002,788
Feb 14, 20250.90000.90000.69400.69400.69404,436
Feb 13, 20250.64000.64000.64000.64000.6400300
Feb 12, 20250.65000.70800.64200.64800.648011,690
Feb 11, 20250.84800.84800.62400.70000.70002,661
Feb 10, 20250.60000.84800.60000.79800.798010,466
Feb 7, 20250.73800.73800.73800.73800.7380-
Feb 6, 20250.64400.73800.64400.73800.73802,280
Feb 5, 20250.71000.71000.71000.71000.710042
Feb 4, 20250.71000.71000.63600.63600.63602,104
Feb 3, 20250.63200.63200.60800.60800.60809,025
Jan 31, 20250.73000.73000.61000.71000.710011,341
Jan 30, 20250.72800.72800.67400.67400.6740863
Jan 29, 20250.73000.73000.62000.62000.62001,093
Jan 28, 20250.77000.77000.70000.70000.700016,130
Jan 27, 20250.57170.71000.57170.71000.7100433,857
Jan 24, 20250.55880.56250.55880.56250.562511,042
Jan 23, 20250.64360.64360.55690.55690.55692,257
Jan 22, 20250.55320.56980.55320.56980.5698121,310
Jan 21, 20250.56980.56980.56980.56980.5698-
Jan 20, 20250.56980.56980.56980.56980.569811,150
Jan 17, 20250.63400.63400.63400.63400.634029
Jan 16, 20250.63400.63400.63400.63400.6340-
Jan 15, 20250.62400.63400.62400.63400.6340906
Jan 14, 20250.66000.66000.66000.66000.660014,278
Jan 13, 20250.65200.65200.65200.65200.6520-
Jan 10, 20250.75800.75800.65200.65200.6520436
Jan 9, 20250.61200.76600.61200.75800.7580795
Jan 8, 20250.77200.77200.61200.61400.614014,024
Jan 7, 20250.78000.78000.71200.71200.712021,515
Jan 3, 20250.64400.70000.64400.70000.700010,386
Jan 2, 20250.55200.55200.55200.55200.5520774
Dec 30, 20240.55200.55200.55200.55200.5520354
Dec 27, 20240.55200.64600.53000.56000.560031,058
Dec 23, 20240.55200.55400.55200.55200.552018,160
Dec 20, 20240.55600.55600.54200.54200.54201,740
Dec 19, 20240.54400.54400.54400.54400.5440111
Dec 18, 20240.54200.55200.54200.55200.55203,161
Dec 17, 20240.61600.62200.54400.57400.574014,750
Dec 16, 20240.58000.58000.58000.58000.58003,887
Dec 13, 20240.53200.53200.53200.53200.53201,500
Dec 12, 20240.51800.55000.51600.55000.550012,464
Dec 11, 20240.57800.57800.57800.57800.578028,000
Dec 10, 20240.51400.53400.51200.53400.534031,211
Dec 9, 20240.50600.54800.50600.51400.51401,020
Dec 6, 20240.56400.58200.56000.58200.582020,638
Dec 5, 20240.55200.59800.55200.59800.598023,613
Dec 4, 20240.60000.66600.56200.60800.6080142,201
Dec 3, 20240.66000.69200.53800.65400.654078,146
Dec 2, 20240.56200.70000.56200.66000.660011,470
Nov 29, 20240.58200.63000.58000.61800.6180154,635
Nov 28, 20240.65400.65400.60200.62400.624030,744
Nov 27, 20240.67200.67200.65400.65400.654056,510
Nov 26, 20240.67200.71600.62200.69200.692013,763
Nov 25, 20240.79800.86000.72000.72000.7200101,193
Nov 22, 20240.79400.79400.72400.72400.724063,743
Nov 21, 20240.72000.72000.70000.71000.710021,605
Nov 20, 20240.72000.72000.72000.72000.72001,000
Nov 19, 20240.79000.79200.72000.72000.720064,241
Nov 18, 20241.04001.04000.77000.78400.784044,574
Nov 15, 20240.86400.96000.80000.88000.880061,233
Nov 14, 20240.78200.87600.78200.85800.85808,061
Nov 13, 20240.82400.82400.76000.80000.80001,110
Nov 12, 20240.86800.90800.80000.85600.856050,147
Nov 11, 20240.98601.04500.84600.84600.846035,222
Nov 8, 20240.98800.98800.84400.84400.844055
Nov 7, 20241.14001.14000.70000.99200.9920238,746
Nov 6, 20241.16501.19001.07001.07001.070023,405
Nov 5, 20241.20001.39501.02001.17001.1700142,376
Nov 4, 20240.80001.20000.80001.20001.2000201,966
Nov 1, 20240.96801.00000.86201.00001.000036,649
Oct 31, 20241.00001.00001.00001.00001.0000-
Oct 30, 20241.00001.00001.00001.00001.00007,851
Oct 29, 20241.11001.14000.97001.00001.000060,915
Oct 28, 20241.00001.18501.00001.00001.000070,312
Oct 25, 20240.75801.12000.75800.96600.9660108,102
Oct 24, 20240.75600.94600.75600.94600.946010,820
Oct 23, 20240.75400.75400.75400.75400.75401,754
Oct 22, 20240.97601.09500.73800.75600.756013,638
Oct 21, 20240.79200.79200.79200.79200.792032
Oct 18, 20240.82200.82200.82200.82200.82202,564
Oct 17, 20240.82200.82200.82200.82200.8220-
Oct 16, 20240.82200.82200.82200.82200.8220-
Oct 15, 20240.82200.82200.82200.82200.82203,015
Oct 14, 20240.81000.81000.81000.81000.8100-
Oct 11, 20240.80800.81000.80800.81000.8100383
Oct 10, 20240.80200.80200.80200.80200.8020398
Oct 9, 20240.79200.79200.79200.79200.79201,000
Oct 8, 20240.80000.80000.80000.80000.8000250
Oct 7, 20240.95000.97600.95000.97600.97601,008
Oct 4, 20240.78200.95000.78200.95000.9500462
Oct 3, 20240.89000.90000.89000.89000.89001,012
Oct 2, 20240.75600.75600.75600.75600.75601
Oct 1, 20240.73201.09500.73200.83600.83609,891
Sep 30, 20240.90600.90600.90600.90600.9060-
Sep 27, 20241.00001.07500.90000.90600.906071,753
Sep 26, 20240.68200.90000.68200.90000.900014,573
Sep 25, 20240.67600.71200.67600.71200.71203,937
Sep 24, 20240.68600.68600.68600.68600.6860-
Sep 23, 20240.68600.68600.68600.68600.6860-
Sep 20, 20240.68600.68600.68600.68600.6860-
Sep 19, 20240.68600.68600.68600.68600.68601,200
Sep 18, 20240.66200.66600.66200.66600.666026
Sep 17, 20240.80000.80000.80000.80000.8000-
Sep 16, 20240.71000.80000.71000.80000.800037,031
Sep 13, 20240.72800.72800.72800.72800.7280-
Sep 12, 20240.72800.72800.72800.72800.7280-
Sep 11, 20240.72800.72800.72800.72800.7280-
Sep 10, 20240.72800.72800.72800.72800.7280844
Sep 9, 20240.73000.75200.72600.72600.726018,995
Sep 6, 20240.81600.81600.81600.81600.816014,930
Sep 5, 20240.82000.82000.66000.81600.81608,905
Sep 4, 20240.80000.82000.79800.82000.82003,121
Sep 3, 20240.66800.66800.66800.66800.668081
Sep 2, 20240.85000.85000.85000.85000.8500-
Aug 30, 20240.65200.85000.65200.85000.85002,127
Aug 29, 20240.70000.85000.70000.85000.85002,571
Aug 28, 20240.80000.80000.80000.80000.8000-
Aug 27, 20240.70000.80000.70000.80000.800013,532
Aug 26, 20240.62200.62200.62200.62200.62202,733
Aug 23, 20240.67600.67600.67600.67600.6760-
Aug 22, 20240.67600.67600.67600.67600.6760-
Aug 21, 20240.67600.67600.67600.67600.6760-
Aug 20, 20240.67600.67600.67600.67600.6760-
Aug 19, 20240.67600.67600.67600.67600.67602,000
Aug 16, 20240.67600.67600.67600.67600.67601,093
Aug 15, 20240.66600.79000.66600.79000.7900413
Aug 14, 20240.83800.83800.83800.83800.8380300
Aug 13, 20240.83800.83800.83800.83800.83801,850
Aug 12, 20240.71200.81200.71200.81200.8120693
Aug 9, 20240.79800.84200.79800.84200.842011,609
Aug 8, 20240.70000.70000.70000.70000.7000104
Aug 7, 20240.71000.84200.71000.84200.8420835
Aug 6, 20240.71000.71000.71000.71000.7100576
Aug 5, 20240.70000.71000.70000.71000.71003,337
Aug 2, 20240.70000.70000.70000.70000.70001,157
Aug 1, 20240.70600.70600.70600.70600.706016,247
Jul 31, 20240.75400.99600.75400.99200.99201,367
Jul 30, 20240.61200.70000.61000.70000.70005,003
Jul 29, 20241.00001.00000.73000.73200.73207,864
Jul 26, 20240.72200.72200.72200.72200.722048
Jul 25, 20240.80000.99800.68200.72200.72209,617
Jul 24, 20240.80400.80400.80200.80200.802029,492
Jul 23, 20240.90000.90000.75000.80200.802010,015
Jul 22, 20240.98800.99800.75000.90000.900014,198
Jul 19, 20240.60200.74000.60200.71000.710070,521
Jul 18, 20240.57400.74000.57400.74000.74006,240
Jul 17, 20240.74200.74200.74000.74000.74003,465
Jul 16, 20240.57000.57000.57000.57000.570010
Jul 15, 20240.55200.55200.55200.55200.5520-
Jul 12, 20240.55200.55200.55200.55200.55201
Jul 11, 20240.56200.56200.56200.56200.5620250
Jul 10, 20240.60000.75400.60000.60200.602010,384
Jul 9, 20240.60000.60000.60000.60000.600012
Jul 8, 20240.62600.62600.60000.60000.60008,929
Jul 5, 20240.61000.62600.61000.62600.62602,412
Jul 4, 20240.65000.65000.60400.64600.646022,397
Jul 3, 20240.65000.65000.65000.65000.650044
Jul 2, 20240.65000.77400.65000.77400.77401,136
Jul 1, 20240.65000.65000.65000.65000.6500806
Jun 28, 20240.65000.65000.65000.65000.6500100
Jun 27, 20240.63000.78800.63000.66000.66002,097
Jun 26, 20240.65000.67600.60400.66000.660014,105
Jun 25, 20240.65000.65000.60200.60200.60204,652
Jun 24, 20240.61000.64800.60000.64800.648049,918
Jun 20, 20240.65000.65000.62800.64800.648026,916
Jun 19, 20240.66200.66200.62800.62800.628016,683
Jun 18, 20240.68800.68800.68800.68800.688033
Jun 17, 20240.79400.79400.68200.68600.68601,043
Jun 14, 20240.82200.82400.79800.79800.79804,204
Jun 13, 20240.67000.84400.62400.64000.640041,299
Jun 12, 20240.67000.67000.67000.67000.670012
Jun 11, 20240.67000.67000.67000.67000.670093
Jun 10, 20240.67000.67000.67000.67000.67008
Jun 7, 20240.67000.67000.67000.67000.67003,729
Jun 5, 20240.65000.65000.65000.65000.65003,164
Jun 4, 20240.65000.79200.65000.71200.712068,857
Jun 3, 20240.65000.65000.65000.65000.6500-
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 8, 20240.90000.91800.90000.91800.91802,238
May 7, 20240.95800.95800.90000.90000.900014,283
May 6, 20240.92800.98200.92800.98200.982012,770
May 3, 20240.97401.07000.97201.07001.07002,830
May 2, 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