Starbreeze AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.315	0.327	0.310	0.322	0.322	4,987,883
2024-02-28	0.330	0.332	0.311	0.315	0.315	3,817,269
2024-02-27	0.327	0.332	0.308	0.330	0.330	6,190,540
2024-02-26	0.320	0.335	0.312	0.327	0.327	4,674,160
2024-02-23	0.313	0.320	0.302	0.320	0.320	7,612,327
2024-02-22	0.299	0.317	0.296	0.313	0.313	6,103,726
2024-02-21	0.294	0.308	0.275	0.300	0.300	12,863,920
2024-02-20	0.308	0.315	0.290	0.294	0.294	11,615,130
2024-02-19	0.320	0.320	0.305	0.308	0.308	5,707,904
2024-02-16	0.360	0.360	0.317	0.320	0.320	17,911,490
2024-02-15	0.368	0.370	0.325	0.345	0.345	45,032,770
2024-02-14	0.421	0.428	0.391	0.408	0.408	10,757,860
2024-02-13	0.390	0.427	0.387	0.419	0.419	12,990,450
2024-02-12	0.399	0.407	0.383	0.390	0.390	4,814,198
2024-02-09	0.386	0.404	0.374	0.398	0.398	6,682,978
2024-02-08	0.365	0.387	0.363	0.387	0.387	3,979,567
2024-02-07	0.399	0.400	0.365	0.365	0.365	7,573,945
2024-02-06	0.389	0.399	0.373	0.399	0.399	6,765,108
2024-02-05	0.390	0.403	0.389	0.389	0.389	2,928,407
2024-02-02	0.394	0.401	0.387	0.390	0.390	2,449,635
2024-02-01	0.395	0.403	0.389	0.394	0.394	4,690,452
2024-01-31	0.400	0.400	0.387	0.395	0.395	3,673,473
2024-01-30	0.398	0.406	0.387	0.397	0.397	4,363,613
2024-01-29	0.413	0.415	0.393	0.397	0.397	7,315,429
2024-01-26	0.428	0.428	0.413	0.413	0.413	3,432,547
2024-01-25	0.426	0.430	0.411	0.424	0.424	4,369,394
2024-01-24	0.421	0.441	0.421	0.425	0.425	2,799,729
2024-01-23	0.423	0.425	0.408	0.421	0.421	2,865,254
2024-01-22	0.402	0.421	0.402	0.413	0.413	3,412,252
2024-01-19	0.408	0.416	0.399	0.402	0.402	2,960,337
2024-01-18	0.410	0.423	0.408	0.408	0.408	1,900,144
2024-01-17	0.427	0.430	0.408	0.410	0.410	7,012,390
2024-01-16	0.421	0.430	0.413	0.430	0.430	3,000,394
2024-01-15	0.435	0.452	0.421	0.421	0.421	3,775,237
2024-01-12	0.440	0.447	0.419	0.435	0.435	7,474,905
2024-01-11	0.453	0.453	0.437	0.440	0.440	2,906,028
2024-01-10	0.450	0.468	0.447	0.453	0.453	5,927,456
2024-01-09	0.441	0.459	0.435	0.447	0.447	7,339,045
2024-01-08	0.447	0.455	0.429	0.449	0.449	6,616,499
2024-01-05	0.460	0.460	0.444	0.447	0.447	1,978,918
2024-01-04	0.458	0.464	0.452	0.460	0.460	2,997,439
2024-01-03	0.462	0.469	0.454	0.461	0.461	2,311,941
2024-01-02	0.470	0.476	0.462	0.462	0.462	5,134,107
2023-12-29	0.458	0.478	0.454	0.468	0.468	5,547,389
2023-12-28	0.450	0.462	0.448	0.458	0.458	7,590,508
2023-12-27	0.467	0.470	0.449	0.456	0.456	11,431,830
2023-12-22	0.454	0.469	0.453	0.467	0.467	7,388,750
2023-12-21	0.458	0.466	0.452	0.454	0.454	6,773,394
2023-12-20	0.479	0.480	0.458	0.458	0.458	5,987,180
2023-12-19	0.472	0.484	0.467	0.479	0.479	8,719,624
2023-12-18	0.474	0.484	0.460	0.472	0.472	9,248,913
2023-12-15	0.469	0.485	0.466	0.478	0.478	12,244,050
2023-12-14	0.470	0.500	0.466	0.468	0.468	19,866,779
2023-12-13	0.470	0.511	0.460	0.469	0.469	35,156,820
2023-12-12	0.480	0.480	0.458	0.478	0.478	15,489,690
2023-12-11	0.500	0.503	0.471	0.482	0.482	9,628,132
2023-12-08	0.494	0.505	0.485	0.500	0.500	15,581,740
2023-12-07	0.516	0.520	0.490	0.494	0.494	21,642,811
2023-12-06	0.544	0.557	0.516	0.516	0.516	13,469,840
2023-12-05	0.540	0.554	0.521	0.544	0.544	19,522,561

← NewerPage 12 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.