Starbreeze AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	0.759	0.759	0.711	0.711	0.711	456,054
2022-09-28	0.769	0.769	0.717	0.721	0.721	907,292
2022-09-27	0.753	0.794	0.745	0.748	0.748	639,484
2022-09-26	0.758	0.761	0.745	0.745	0.745	471,828
2022-09-23	0.747	0.825	0.747	0.753	0.753	2,132,254
2022-09-22	0.779	0.779	0.743	0.747	0.747	454,079
2022-09-21	0.777	0.807	0.762	0.779	0.779	327,585
2022-09-20	0.762	0.826	0.762	0.777	0.777	902,338
2022-09-19	0.810	0.810	0.761	0.761	0.761	952,387
2022-09-16	0.811	0.842	0.803	0.810	0.810	398,096
2022-09-15	0.820	0.841	0.810	0.813	0.813	277,571
2022-09-14	0.824	0.831	0.812	0.820	0.820	441,157
2022-09-13	0.831	0.858	0.831	0.835	0.835	298,758
2022-09-12	0.810	0.849	0.810	0.831	0.831	354,146
2022-09-09	0.807	0.858	0.800	0.858	0.858	1,131,060
2022-09-08	0.826	0.863	0.803	0.807	0.807	1,212,669
2022-09-07	0.821	0.842	0.815	0.826	0.826	731,137
2022-09-06	0.818	0.833	0.815	0.821	0.821	828,957
2022-09-05	0.811	0.829	0.810	0.818	0.818	429,914
2022-09-02	0.826	0.840	0.811	0.836	0.836	811,254
2022-09-01	0.842	0.845	0.820	0.826	0.826	616,617
2022-08-31	0.820	0.854	0.820	0.854	0.854	783,647
2022-08-30	0.814	0.864	0.814	0.842	0.842	1,317,874
2022-08-29	0.810	0.841	0.794	0.814	0.814	1,459,674
2022-08-26	0.824	0.875	0.824	0.842	0.842	1,550,100
2022-08-25	0.818	0.845	0.810	0.823	0.823	1,484,258
2022-08-24	0.841	0.854	0.794	0.801	0.801	2,678,363
2022-08-23	0.846	0.846	0.826	0.841	0.841	660,017
2022-08-22	0.925	0.925	0.843	0.847	0.847	2,957,159
2022-08-19	0.825	0.939	0.818	0.907	0.907	7,393,097
2022-08-18	0.811	0.842	0.802	0.824	0.824	2,247,185
2022-08-17	0.793	0.801	0.785	0.796	0.796	684,921
2022-08-16	0.781	0.794	0.773	0.793	0.793	595,577
2022-08-15	0.793	0.794	0.773	0.781	0.781	676,707
2022-08-12	0.789	0.793	0.774	0.793	0.793	875,742
2022-08-11	0.785	0.793	0.771	0.790	0.790	408,749
2022-08-10	0.779	0.785	0.761	0.785	0.785	537,001
2022-08-09	0.762	0.777	0.757	0.777	0.777	548,606
2022-08-08	0.761	0.785	0.760	0.762	0.762	477,369
2022-08-05	0.780	0.794	0.758	0.761	0.761	696,303
2022-08-04	0.761	0.780	0.757	0.780	0.780	921,678
2022-08-03	0.794	0.800	0.761	0.761	0.761	313,590
2022-08-02	0.785	0.801	0.758	0.777	0.777	1,295,442
2022-08-01	0.726	0.794	0.726	0.785	0.785	2,897,352
2022-07-29	0.727	0.727	0.707	0.726	0.726	689,612
2022-07-28	0.688	0.709	0.688	0.707	0.707	951,157
2022-07-27	0.728	0.729	0.705	0.713	0.713	723,562
2022-07-26	0.717	0.729	0.717	0.721	0.721	542,235
2022-07-25	0.721	0.729	0.705	0.717	0.717	1,405,352
2022-07-22	0.677	0.713	0.677	0.705	0.705	984,528
2022-07-21	0.680	0.688	0.672	0.680	0.680	419,734
2022-07-20	0.678	0.729	0.664	0.680	0.680	1,273,485
2022-07-19	0.688	0.688	0.664	0.679	0.679	319,970
2022-07-18	0.670	0.688	0.658	0.672	0.672	513,514
2022-07-15	0.676	0.681	0.654	0.670	0.670	350,862
2022-07-14	0.685	0.704	0.673	0.673	0.673	662,819
2022-07-13	0.690	0.690	0.664	0.685	0.685	895,363
2022-07-12	0.697	0.697	0.680	0.690	0.690	1,026,567
2022-07-11	0.694	0.705	0.686	0.697	0.697	283,264
2022-07-08	0.692	0.700	0.681	0.694	0.694	303,317

← NewerPage 18 of 22 · 1,263 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.