Starbreeze AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	0.890	0.910	0.852	0.870	0.870	13,360,390
2023-06-15	0.900	0.938	0.840	0.879	0.879	13,685,560
2023-06-14	0.844	0.916	0.830	0.898	0.898	15,894,260
2023-06-13	0.804	0.864	0.803	0.842	0.842	14,114,640
2023-06-12	0.955	1.032	0.782	0.791	0.791	42,295,090
2023-06-09	0.880	0.904	0.855	0.887	0.887	7,802,937
2023-06-08	0.950	0.970	0.845	0.904	0.904	9,407,188
2023-06-07	0.880	0.957	0.880	0.952	0.952	10,562,430
2023-06-05	0.875	0.911	0.832	0.865	0.865	6,535,458
2023-06-02	0.940	0.954	0.852	0.878	0.878	12,061,770
2023-06-01	1.032	1.032	0.930	0.958	0.958	16,878,480
2023-05-31	1.086	1.180	1.026	1.074	1.074	8,202,435
2023-05-30	1.034	1.108	0.990	1.098	1.098	7,212,325
2023-05-29	1.046	1.166	1.028	1.032	1.032	9,789,056
2023-05-26	1.002	1.075	0.998	1.045	1.045	7,361,899
2023-05-25	0.965	1.045	0.939	0.990	0.990	5,878,454
2023-05-24	0.981	1.020	0.926	0.965	0.965	6,730,211
2023-05-23	0.902	1.051	0.866	0.978	0.978	20,954,059
2023-05-22	0.981	1.074	0.939	0.994	0.994	6,252,613
2023-05-19	1.014	1.020	0.980	0.981	0.981	2,707,552
2023-05-17	1.012	1.024	0.981	1.011	1.011	1,649,216
2023-05-16	1.015	1.035	0.991	1.017	1.017	2,709,713
2023-05-15	1.053	1.066	1.004	1.014	1.014	2,528,474
2023-05-12	1.036	1.079	1.004	1.053	1.053	5,719,311
2023-05-11	1.142	1.148	1.040	1.045	1.045	4,434,943
2023-05-10	1.213	1.245	1.130	1.142	1.142	4,358,491
2023-05-09	1.181	1.205	1.127	1.197	1.197	3,412,828
2023-05-08	1.166	1.279	1.142	1.181	1.181	8,725,451
2023-05-05	1.239	1.239	1.061	1.124	1.124	11,927,797
2023-05-04	1.150	1.254	1.142	1.245	1.245	5,656,872
2023-05-03	1.181	1.260	1.126	1.151	1.151	12,802,591
2023-05-02	1.372	1.401	1.161	1.174	1.174	32,930,643
2023-04-28	1.620	1.620	1.336	1.372	1.372	39,053,461
2023-04-27	1.891	2.016	1.887	1.951	1.951	11,988,038
2023-04-26	1.862	1.935	1.790	1.875	1.875	7,047,989
2023-04-25	1.684	1.871	1.680	1.850	1.850	8,772,106
2023-04-24	1.656	1.709	1.636	1.680	1.680	2,687,325
2023-04-21	1.680	1.680	1.644	1.660	1.660	1,358,332
2023-04-20	1.660	1.680	1.632	1.680	1.680	1,145,878
2023-04-19	1.664	1.680	1.628	1.656	1.656	2,882,516
2023-04-18	1.688	1.709	1.640	1.660	1.660	2,045,967
2023-04-17	1.610	1.729	1.595	1.688	1.688	6,105,139
2023-04-14	1.597	1.640	1.592	1.610	1.610	4,067,290
2023-04-13	1.589	1.615	1.574	1.597	1.597	1,948,928
2023-04-12	1.605	1.680	1.553	1.589	1.589	5,206,170
2023-04-11	1.513	1.624	1.498	1.602	1.602	5,261,545
2023-04-06	1.498	1.551	1.488	1.514	1.514	4,148,054
2023-04-05	1.505	1.522	1.467	1.490	1.490	2,141,364
2023-04-04	1.526	1.545	1.495	1.506	1.506	1,275,496
2023-04-03	1.506	1.551	1.485	1.526	1.526	2,758,947
2023-03-31	1.441	1.526	1.425	1.513	1.513	2,778,874
2023-03-30	1.377	1.448	1.377	1.419	1.419	1,883,463
2023-03-29	1.340	1.385	1.317	1.377	1.377	1,886,809
2023-03-28	1.419	1.419	1.296	1.340	1.340	8,711,447
2023-03-27	1.436	1.466	1.424	1.441	1.441	1,520,611
2023-03-24	1.441	1.452	1.402	1.436	1.436	1,374,657
2023-03-23	1.407	1.445	1.398	1.419	1.419	1,114,844
2023-03-22	1.427	1.444	1.401	1.407	1.407	917,837
2023-03-21	1.412	1.445	1.411	1.427	1.427	1,030,506
2023-03-20	1.409	1.422	1.354	1.405	1.405	2,433,315

← NewerPage 15 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.