Starbreeze AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	1.022	1.022	0.926	0.947	0.947	35,844,520
2023-09-08	1.078	1.078	1.034	1.042	1.042	11,207,160
2023-09-07	1.116	1.130	1.040	1.060	1.060	7,979,707
2023-09-06	1.138	1.148	1.108	1.110	1.110	4,997,517
2023-09-05	1.114	1.142	1.092	1.138	1.138	5,033,055
2023-09-04	1.118	1.134	1.070	1.114	1.114	12,180,110
2023-09-01	1.090	1.126	1.068	1.114	1.114	7,253,827
2023-08-31	1.170	1.180	1.086	1.090	1.090	10,842,360
2023-08-30	1.174	1.182	1.140	1.162	1.162	4,180,291
2023-08-29	1.190	1.206	1.156	1.166	1.166	4,713,779
2023-08-28	1.166	1.204	1.156	1.184	1.184	11,714,140
2023-08-25	1.086	1.172	1.080	1.160	1.160	14,831,410
2023-08-24	1.130	1.142	1.072	1.086	1.086	9,049,388
2023-08-23	1.148	1.160	1.120	1.128	1.128	9,572,494
2023-08-22	1.130	1.150	1.086	1.148	1.148	14,029,100
2023-08-21	1.170	1.186	1.100	1.130	1.130	11,598,480
2023-08-18	1.194	1.198	1.130	1.164	1.164	11,332,490
2023-08-17	1.162	1.226	1.162	1.190	1.190	17,573,150
2023-08-16	1.156	1.156	1.114	1.126	1.126	7,983,137
2023-08-15	1.180	1.182	1.140	1.150	1.150	5,132,922
2023-08-14	1.162	1.216	1.160	1.176	1.176	4,192,421
2023-08-11	1.182	1.186	1.150	1.162	1.162	4,614,780
2023-08-10	1.220	1.230	1.174	1.180	1.180	10,391,390
2023-08-09	1.260	1.260	1.204	1.216	1.216	6,960,536
2023-08-08	1.250	1.268	1.184	1.252	1.252	14,180,810
2023-08-07	1.252	1.308	1.210	1.252	1.252	32,254,279
2023-08-04	1.166	1.240	1.140	1.236	1.236	20,187,490
2023-08-03	1.164	1.182	1.122	1.152	1.152	11,606,770
2023-08-02	1.140	1.198	1.100	1.164	1.164	16,416,211
2023-08-01	1.086	1.146	1.076	1.146	1.146	12,008,730
2023-07-31	1.042	1.088	1.016	1.082	1.082	8,019,750
2023-07-28	1.020	1.048	0.997	1.034	1.034	4,383,994
2023-07-27	1.010	1.032	0.994	1.020	1.020	10,228,440
2023-07-26	1.044	1.052	0.994	1.006	1.006	7,793,273
2023-07-25	1.044	1.074	1.028	1.044	1.044	8,611,953
2023-07-24	0.998	1.048	0.980	1.044	1.044	7,516,382
2023-07-21	1.022	1.022	0.970	0.998	0.998	11,843,820
2023-07-20	1.048	1.054	0.998	1.022	1.022	16,852,561
2023-07-19	0.974	1.100	0.951	1.038	1.038	50,744,578
2023-07-18	0.911	0.980	0.908	0.971	0.971	12,153,460
2023-07-17	0.901	0.940	0.891	0.914	0.914	4,004,622
2023-07-14	0.928	0.928	0.890	0.901	0.901	4,227,999
2023-07-13	0.900	0.928	0.882	0.917	0.917	4,556,770
2023-07-12	0.871	0.907	0.862	0.899	0.899	5,417,288
2023-07-11	0.874	0.884	0.851	0.871	0.871	3,464,582
2023-07-10	0.846	0.900	0.830	0.874	0.874	8,085,337
2023-07-07	0.861	0.879	0.845	0.846	0.846	6,056,719
2023-07-06	0.920	0.920	0.859	0.861	0.861	19,302,160
2023-07-05	0.947	0.955	0.914	0.926	0.926	10,936,120
2023-07-04	0.920	0.956	0.876	0.950	0.950	22,844,000
2023-07-03	0.880	0.930	0.850	0.920	0.920	23,202,660
2023-06-30	0.866	0.915	0.856	0.877	0.877	18,398,270
2023-06-29	0.859	0.875	0.837	0.864	0.864	9,325,134
2023-06-28	0.870	0.912	0.863	0.880	0.880	7,940,277
2023-06-27	0.838	0.927	0.812	0.858	0.858	15,718,240
2023-06-26	0.820	0.839	0.783	0.838	0.838	9,580,223
2023-06-22	0.864	0.873	0.820	0.820	0.820	12,522,310
2023-06-21	0.832	0.880	0.812	0.873	0.873	4,618,498
2023-06-20	0.815	0.834	0.801	0.819	0.819	4,773,727
2023-06-19	0.864	0.867	0.812	0.813	0.813	10,184,760

← NewerPage 14 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.