Nasdaq Stockholm · BLINC-B · stock
BlincVision AB (BLINC-B) stock price history
Every Nasdaq Stockholm trading session of BlincVision AB from May 30, 2017 to Sep 28, 2026: 2,346 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BLINC-B adjusted close, 2017 to 2026
- SEK 28.25
- All time high, 2017
- SEK 0.2000
- 52 week high, SEK 0.0535 low
- 2,346
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
BLINC-B key facts
- BlincVision AB (BLINC-B) closed at SEK 0.1028 on Sep 28, 2026 on Nasdaq Stockholm.
- BLINC-B's all time high close is SEK 28.25, set on Jun 5, 2017; its all time low close is SEK 0.0462 on Dec 19, 2023.
- BLINC-B's 52 week range is SEK 0.0535 to SEK 0.2000.
- BLINC-B returned +16.3% over the year to Sep 28, 2026 and -92.3% over five years.
- Since May 30, 2017 BLINC-B returned -99%, -40.2% a year compounded.
- BLINC-B's deepest drawdown was -99.8% from Jun 6, 2017 to Dec 19, 2023.
- DataCedar holds 2,346 daily sessions of BLINC-B history from May 30, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BLINC-B price chart, 2017 to 2026
BLINC-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +12.7% |
| 3 months | -11.1% |
| 6 months | +66.9% |
| Year to date | +44.0% |
| 1 year | +16.3% |
| 3 years | +2.8% |
| 5 years | -92.3% |
| 10 years | n/a |
| Since May 30, 2017 | -99.2% |
| Compound annual growth, 9.3 years | -40.2% |
BLINC-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 28.25 on Jun 5, 2017
- All time low close
- SEK 0.0462 on Dec 19, 2023
- 52 week high
- SEK 0.2000 on May 5, 2026
- 52 week low
- SEK 0.0535 on Mar 23, 2026
- Deepest drawdown
- -99.8% from Jun 6, 2017 to Dec 19, 2023, not yet recovered
- Best single session
- +176.9% on Jul 31, 2018
- Worst single session
- -45.5% on Aug 1, 2018
- Volatility, 1 year annualised
- 98.0%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2024, +139%
- Worst calendar year
- 2023, -86%
BLINC-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on May 30, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 0.0699 | SEK 0.2000 | SEK 0.0535 | SEK 0.1028 | +44.0% | 3.2B | 186 |
| 2025 | SEK 0.1472 | SEK 0.1690 | SEK 0.0669 | SEK 0.0714 | -51.0% | 2B | 249 |
| 2024 | SEK 0.0615 | SEK 0.4360 | SEK 0.0615 | SEK 0.1458 | +138.6% | 1.8B | 251 |
| 2023 | SEK 0.4264 | SEK 0.6675 | SEK 0.0435 | SEK 0.0611 | -85.7% | 615.3M | 251 |
| 2022 | SEK 1.03 | SEK 1.13 | SEK 0.3806 | SEK 0.4264 | -58.3% | 176.4M | 253 |
| 2021 | SEK 0.9137 | SEK 3.33 | SEK 0.8461 | SEK 1.02 | +13.1% | 1.1B | 253 |
| 2020 | SEK 0.8926 | SEK 1.67 | SEK 0.3122 | SEK 0.9053 | +0.9% | 605.6M | 252 |
| 2019 | SEK 2.38 | SEK 4.46 | SEK 0.8461 | SEK 0.8968 | -62.3% | 75.6M | 247 |
| 2018 | SEK 9.84 | SEK 11.96 | SEK 2.16 | SEK 2.38 | -75.8% | 20.5M | 252 |
| 2017 | SEK 9.73 | SEK 31.71 | SEK 8.58 | SEK 9.84 | n/a | 83.7M | 152 |
BLINC-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 0.1028 | +16.2% |
| August 2026 | SEK 0.0885 | -10.0% |
| July 2026 | SEK 0.0983 | -13.5% |
| June 2026 | SEK 0.1136 | -31.2% |
| May 2026 | SEK 0.1652 | +27.1% |
| April 2026 | SEK 0.1300 | +101.9% |
| March 2026 | SEK 0.0644 | -3.0% |
| February 2026 | SEK 0.0664 | -11.1% |
| January 2026 | SEK 0.0747 | +4.6% |
| December 2025 | SEK 0.0714 | -12.5% |
| November 2025 | SEK 0.0816 | -6.6% |
| October 2025 | SEK 0.0874 | -4.0% |
About the BLINC-B data
Daily bars. 2,346 sessions from May 30, 2017 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 30, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BLINC-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
BLINC-B share price history
