Starbreeze AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.288	0.290	0.270	0.280	0.280	5,844,861
2024-08-22	0.280	0.288	0.276	0.288	0.288	3,457,378
2024-08-21	0.287	0.289	0.278	0.280	0.280	3,777,082
2024-08-20	0.285	0.306	0.279	0.283	0.283	14,182,100
2024-08-19	0.306	0.320	0.297	0.316	0.316	2,809,848
2024-08-16	0.293	0.306	0.293	0.306	0.306	1,514,075
2024-08-15	0.293	0.293	0.284	0.293	0.293	1,648,872
2024-08-14	0.282	0.296	0.280	0.293	0.293	1,288,424
2024-08-13	0.292	0.292	0.281	0.282	0.282	1,514,440
2024-08-12	0.289	0.300	0.289	0.292	0.292	1,072,355
2024-08-09	0.300	0.302	0.286	0.289	0.289	2,411,347
2024-08-08	0.295	0.295	0.286	0.292	0.292	2,130,475
2024-08-07	0.287	0.299	0.286	0.295	0.295	2,013,111
2024-08-06	0.288	0.298	0.283	0.287	0.287	2,087,462
2024-08-05	0.300	0.300	0.255	0.287	0.287	15,871,450
2024-08-02	0.336	0.336	0.305	0.307	0.307	4,303,889
2024-08-01	0.341	0.346	0.335	0.336	0.336	2,004,414
2024-07-31	0.355	0.360	0.341	0.345	0.345	2,111,605
2024-07-30	0.345	0.362	0.344	0.355	0.355	3,708,691
2024-07-29	0.333	0.355	0.321	0.341	0.341	4,801,701
2024-07-26	0.312	0.334	0.312	0.332	0.332	5,090,077
2024-07-25	0.308	0.319	0.302	0.312	0.312	2,671,249
2024-07-24	0.310	0.315	0.300	0.308	0.308	2,080,098
2024-07-23	0.310	0.316	0.302	0.310	0.310	1,821,977
2024-07-22	0.306	0.311	0.298	0.310	0.310	2,789,666
2024-07-19	0.311	0.311	0.300	0.307	0.307	1,699,905
2024-07-18	0.306	0.313	0.300	0.311	0.311	2,077,349
2024-07-17	0.308	0.312	0.303	0.306	0.306	2,284,439
2024-07-16	0.315	0.315	0.306	0.311	0.311	2,402,389
2024-07-15	0.318	0.329	0.310	0.318	0.318	3,301,192
2024-07-12	0.313	0.319	0.308	0.319	0.319	2,632,857
2024-07-11	0.306	0.315	0.304	0.313	0.313	2,082,303
2024-07-10	0.315	0.315	0.304	0.310	0.310	2,138,673
2024-07-09	0.312	0.321	0.301	0.315	0.315	3,064,607
2024-07-08	0.320	0.327	0.308	0.312	0.312	2,671,142
2024-07-05	0.320	0.325	0.313	0.323	0.323	2,642,542
2024-07-04	0.319	0.320	0.307	0.319	0.319	2,151,038
2024-07-03	0.329	0.331	0.313	0.319	0.319	4,005,254
2024-07-02	0.315	0.330	0.306	0.327	0.327	6,269,921
2024-07-01	0.340	0.342	0.313	0.317	0.317	6,385,831
2024-06-28	0.339	0.345	0.325	0.339	0.339	8,580,344
2024-06-27	0.324	0.342	0.314	0.337	0.337	5,597,445
2024-06-26	0.330	0.336	0.317	0.320	0.320	3,569,835
2024-06-25	0.324	0.330	0.318	0.326	0.326	3,674,823
2024-06-24	0.295	0.336	0.295	0.324	0.324	12,832,610
2024-06-20	0.286	0.301	0.283	0.293	0.293	3,464,604
2024-06-19	0.300	0.300	0.285	0.286	0.286	2,759,527
2024-06-18	0.301	0.306	0.295	0.300	0.300	4,158,403
2024-06-17	0.320	0.320	0.298	0.301	0.301	6,478,090
2024-06-14	0.332	0.332	0.311	0.320	0.320	3,250,983
2024-06-13	0.340	0.340	0.322	0.332	0.332	5,353,332
2024-06-12	0.323	0.345	0.320	0.343	0.343	5,006,491
2024-06-11	0.333	0.333	0.317	0.323	0.323	6,173,676
2024-06-10	0.363	0.363	0.333	0.333	0.333	7,252,412
2024-06-07	0.370	0.397	0.352	0.363	0.363	17,018,240
2024-06-05	0.332	0.370	0.332	0.370	0.370	12,278,780
2024-06-04	0.338	0.352	0.331	0.332	0.332	8,126,432
2024-06-03	0.317	0.339	0.314	0.339	0.339	7,619,491
2024-05-31	0.303	0.317	0.299	0.317	0.317	8,040,005
2024-05-30	0.294	0.303	0.282	0.303	0.303	4,462,162

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.