Starbreeze AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	1.425	1.465	1.402	1.419	1.419	1,604,585
2023-03-16	1.402	1.433	1.378	1.421	1.421	1,709,867
2023-03-15	1.470	1.470	1.378	1.394	1.394	3,969,460
2023-03-14	1.445	1.490	1.430	1.462	1.462	2,096,410
2023-03-13	1.495	1.527	1.393	1.445	1.445	5,311,738
2023-03-10	1.540	1.540	1.488	1.492	1.492	2,732,386
2023-03-09	1.547	1.556	1.525	1.550	1.550	1,239,790
2023-03-08	1.542	1.555	1.514	1.547	1.547	1,607,775
2023-03-07	1.581	1.587	1.522	1.535	1.535	9,175,908
2023-03-06	1.580	1.611	1.552	1.581	1.581	4,871,690
2023-03-03	1.602	1.617	1.552	1.554	1.554	4,032,851
2023-03-02	1.628	1.655	1.592	1.602	1.602	5,143,534
2023-03-01	1.607	1.725	1.607	1.628	1.628	9,424,972
2023-02-28	1.618	1.652	1.568	1.605	1.605	12,255,650
2023-02-27	1.482	1.634	1.482	1.632	1.632	9,280,882
2023-02-24	1.483	1.522	1.476	1.482	1.482	3,790,352
2023-02-23	1.449	1.498	1.432	1.483	1.483	1,506,778
2023-02-22	1.466	1.468	1.432	1.452	1.452	2,226,589
2023-02-21	1.505	1.513	1.472	1.482	1.482	1,881,662
2023-02-20	1.445	1.506	1.445	1.506	1.506	3,220,831
2023-02-17	1.480	1.512	1.444	1.445	1.445	3,720,879
2023-02-16	1.482	1.563	1.433	1.480	1.480	7,274,189
2023-02-15	1.416	1.486	1.416	1.473	1.473	2,715,356
2023-02-14	1.466	1.474	1.416	1.416	1.416	1,926,197
2023-02-13	1.421	1.485	1.421	1.466	1.466	1,727,804
2023-02-10	1.465	1.470	1.395	1.421	1.421	2,820,242
2023-02-09	1.508	1.510	1.466	1.466	1.466	1,931,028
2023-02-08	1.501	1.550	1.482	1.508	1.508	2,540,377
2023-02-07	1.474	1.526	1.458	1.500	1.500	1,474,092
2023-02-06	1.520	1.534	1.466	1.474	1.474	2,535,935
2023-02-03	1.530	1.539	1.488	1.520	1.520	4,353,173
2023-02-02	1.499	1.539	1.491	1.528	1.528	5,280,426
2023-02-01	1.578	1.581	1.458	1.491	1.491	10,683,043
2023-01-31	1.449	1.573	1.447	1.563	1.563	11,087,689
2023-01-30	1.423	1.458	1.381	1.429	1.429	3,046,277
2023-01-27	1.367	1.458	1.355	1.423	1.423	7,348,905
2023-01-26	1.351	1.393	1.330	1.369	1.369	2,223,698
2023-01-25	1.355	1.368	1.325	1.351	1.351	2,041,884
2023-01-24	1.363	1.375	1.333	1.355	1.355	767,243
2023-01-23	1.368	1.373	1.338	1.363	1.363	2,239,562
2023-01-20	1.301	1.368	1.275	1.368	1.368	4,482,901
2023-01-19	1.288	1.319	1.259	1.301	1.301	1,758,457
2023-01-18	1.277	1.304	1.264	1.288	1.288	2,483,550
2023-01-17	1.296	1.301	1.266	1.275	1.275	1,935,946
2023-01-16	1.297	1.334	1.285	1.296	1.296	2,151,135
2023-01-13	1.294	1.317	1.259	1.296	1.296	2,124,061
2023-01-12	1.290	1.326	1.245	1.294	1.294	3,176,922
2023-01-11	1.318	1.345	1.282	1.289	1.289	2,273,065
2023-01-10	1.330	1.343	1.282	1.326	1.326	2,293,387
2023-01-09	1.385	1.401	1.313	1.329	1.329	5,396,789
2023-01-05	1.373	1.386	1.336	1.384	1.384	2,070,253
2023-01-04	1.368	1.417	1.353	1.368	1.368	4,089,988
2023-01-03	1.381	1.387	1.326	1.362	1.362	5,767,358
2023-01-02	1.385	1.409	1.358	1.387	1.387	11,146,619
2022-12-30	1.284	1.328	1.243	1.279	1.279	3,169,940
2022-12-29	1.250	1.328	1.207	1.285	1.285	4,603,656
2022-12-28	1.327	1.327	1.233	1.255	1.255	5,906,992
2022-12-27	1.251	1.366	1.251	1.327	1.327	10,340,099
2022-12-23	1.168	1.252	1.156	1.250	1.250	6,329,143
2022-12-22	1.165	1.242	1.128	1.156	1.156	14,590,704

← NewerPage 16 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.