Starbreeze AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.510	0.565	0.505	0.535	0.535	34,894,031
2023-12-01	0.520	0.546	0.505	0.522	0.522	25,235,801
2023-11-30	0.540	0.552	0.525	0.540	0.540	24,158,561
2023-11-29	0.518	0.547	0.503	0.543	0.543	21,384,570
2023-11-28	0.513	0.536	0.495	0.518	0.518	20,778,430
2023-11-27	0.553	0.553	0.504	0.513	0.513	35,493,273
2023-11-24	0.501	0.558	0.498	0.553	0.553	44,471,246
2023-11-23	0.510	0.527	0.496	0.500	0.500	24,939,680
2023-11-22	0.500	0.520	0.469	0.509	0.509	33,294,809
2023-11-21	0.472	0.503	0.455	0.499	0.499	32,055,910
2023-11-20	0.455	0.466	0.417	0.466	0.466	35,092,820
2023-11-17	0.452	0.471	0.417	0.441	0.441	72,018,641
2023-11-16	0.481	0.520	0.427	0.435	0.435	117,631,297
2023-11-15	0.380	0.390	0.365	0.384	0.384	21,992,670
2023-11-14	0.342	0.375	0.336	0.370	0.370	18,933,270
2023-11-13	0.356	0.359	0.335	0.342	0.342	8,662,367
2023-11-10	0.387	0.388	0.356	0.356	0.356	9,857,439
2023-11-09	0.368	0.402	0.365	0.387	0.387	17,457,561
2023-11-08	0.361	0.369	0.350	0.368	0.368	5,345,846
2023-11-07	0.370	0.370	0.351	0.356	0.356	5,225,303
2023-11-06	0.370	0.380	0.360	0.367	0.367	5,717,247
2023-11-03	0.380	0.384	0.360	0.367	0.367	4,102,379
2023-11-02	0.364	0.378	0.350	0.376	0.376	13,357,030
2023-11-01	0.381	0.381	0.352	0.364	0.364	6,539,053
2023-10-31	0.350	0.380	0.350	0.370	0.370	11,735,980
2023-10-30	0.350	0.359	0.341	0.350	0.350	8,363,270
2023-10-27	0.352	0.360	0.344	0.350	0.350	7,856,834
2023-10-26	0.365	0.365	0.331	0.352	0.352	16,208,300
2023-10-25	0.382	0.384	0.362	0.365	0.365	10,192,660
2023-10-24	0.379	0.396	0.377	0.379	0.379	6,756,743
2023-10-23	0.401	0.404	0.368	0.379	0.379	11,143,310
2023-10-20	0.398	0.407	0.380	0.401	0.401	10,615,240
2023-10-19	0.420	0.422	0.393	0.398	0.398	9,730,299
2023-10-18	0.410	0.428	0.408	0.416	0.416	6,657,750
2023-10-17	0.435	0.455	0.406	0.422	0.422	15,225,100
2023-10-16	0.453	0.464	0.416	0.435	0.435	22,660,801
2023-10-13	0.480	0.488	0.450	0.453	0.453	18,703,699
2023-10-12	0.503	0.514	0.465	0.484	0.484	14,669,830
2023-10-11	0.537	0.537	0.498	0.507	0.507	8,843,303
2023-10-10	0.518	0.548	0.515	0.527	0.527	9,512,259
2023-10-09	0.506	0.530	0.487	0.518	0.518	10,363,680
2023-10-06	0.520	0.520	0.490	0.506	0.506	16,131,340
2023-10-05	0.525	0.544	0.522	0.522	0.522	7,449,490
2023-10-04	0.553	0.553	0.511	0.522	0.522	16,655,051
2023-10-03	0.549	0.596	0.542	0.558	0.558	17,117,551
2023-10-02	0.635	0.648	0.567	0.575	0.575	23,874,279
2023-09-29	0.566	0.618	0.565	0.597	0.597	19,590,779
2023-09-28	0.633	0.636	0.543	0.566	0.566	45,210,473
2023-09-27	0.624	0.676	0.624	0.637	0.637	17,756,010
2023-09-26	0.630	0.657	0.605	0.624	0.624	27,227,760
2023-09-25	0.679	0.730	0.626	0.630	0.630	70,967,289
2023-09-22	0.774	0.827	0.766	0.770	0.770	43,007,633
2023-09-21	0.806	0.832	0.760	0.791	0.791	37,994,031
2023-09-20	0.803	0.840	0.779	0.794	0.794	34,431,398
2023-09-19	0.830	0.865	0.741	0.795	0.795	103,018,898
2023-09-18	0.936	0.982	0.930	0.939	0.939	20,196,051
2023-09-15	0.940	0.954	0.897	0.906	0.906	12,434,660
2023-09-14	0.948	0.958	0.931	0.940	0.940	6,559,295
2023-09-13	0.986	0.986	0.917	0.930	0.930	10,628,710
2023-09-12	0.953	1.008	0.935	0.980	0.980	14,856,630

← NewerPage 13 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.