Starbreeze AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	0.717	0.717	0.679	0.692	0.692	709,830
2022-07-06	0.683	0.708	0.672	0.696	0.696	562,513
2022-07-05	0.678	0.690	0.672	0.683	0.683	494,306
2022-07-04	0.689	0.696	0.675	0.678	0.678	627,997
2022-07-01	0.672	0.711	0.666	0.689	0.689	819,077
2022-06-30	0.705	0.719	0.672	0.672	0.672	531,942
2022-06-29	0.709	0.719	0.687	0.705	0.705	603,712
2022-06-28	0.687	0.725	0.687	0.709	0.709	489,571
2022-06-27	0.680	0.696	0.680	0.683	0.683	448,282
2022-06-23	0.696	0.699	0.659	0.680	0.680	911,837
2022-06-22	0.696	0.703	0.666	0.696	0.696	718,601
2022-06-21	0.698	0.729	0.681	0.681	0.681	768,933
2022-06-20	0.692	0.708	0.692	0.698	0.698	533,024
2022-06-17	0.696	0.736	0.668	0.692	0.692	1,318,421
2022-06-16	0.708	0.768	0.681	0.684	0.684	1,562,743
2022-06-15	0.711	0.737	0.706	0.707	0.707	300,886
2022-06-14	0.710	0.737	0.707	0.711	0.711	1,159,241
2022-06-13	0.745	0.766	0.705	0.708	0.708	2,908,994
2022-06-10	0.755	0.769	0.745	0.745	0.745	474,007
2022-06-09	0.749	0.792	0.721	0.729	0.729	2,666,980
2022-06-08	0.763	0.766	0.746	0.749	0.749	454,147
2022-06-07	0.768	0.775	0.753	0.763	0.763	368,440
2022-06-03	0.757	0.768	0.736	0.768	0.768	597,179
2022-06-02	0.753	0.758	0.746	0.755	0.755	202,018
2022-06-01	0.749	0.761	0.748	0.753	0.753	208,504
2022-05-31	0.763	0.784	0.741	0.749	0.749	788,130
2022-05-30	0.760	0.793	0.753	0.763	0.763	595,826
2022-05-27	0.742	0.761	0.742	0.760	0.760	353,064
2022-05-25	0.747	0.753	0.733	0.742	0.742	459,484
2022-05-24	0.733	0.754	0.733	0.747	0.747	1,360,132
2022-05-23	0.733	0.745	0.730	0.733	0.733	574,113
2022-05-20	0.742	0.745	0.732	0.733	0.733	375,051
2022-05-19	0.739	0.747	0.724	0.742	0.742	656,762
2022-05-18	0.761	0.764	0.729	0.739	0.739	1,328,345
2022-05-17	0.748	0.777	0.743	0.761	0.761	872,161
2022-05-16	0.761	0.761	0.741	0.745	0.745	479,318
2022-05-13	0.785	0.785	0.753	0.761	0.761	444,416
2022-05-12	0.749	0.766	0.729	0.753	0.753	884,753
2022-05-11	0.729	0.795	0.721	0.749	0.749	1,906,717
2022-05-10	0.752	0.802	0.730	0.766	0.766	1,023,278
2022-05-09	0.790	0.790	0.728	0.752	0.752	1,203,763
2022-05-06	0.775	0.799	0.757	0.777	0.777	1,015,156
2022-05-05	0.790	0.808	0.775	0.775	0.775	617,097
2022-05-04	0.801	0.802	0.778	0.785	0.785	536,134
2022-05-03	0.767	0.802	0.767	0.777	0.777	830,925
2022-05-02	0.829	0.829	0.750	0.766	0.766	1,195,267
2022-04-29	0.801	0.801	0.770	0.770	0.770	1,020,447
2022-04-28	0.800	0.832	0.769	0.802	0.802	1,028,054
2022-04-27	0.798	0.821	0.771	0.800	0.800	1,431,561
2022-04-26	0.819	0.833	0.778	0.799	0.799	1,503,853
2022-04-25	0.810	0.817	0.776	0.809	0.809	1,307,194
2022-04-22	0.840	0.840	0.802	0.824	0.824	1,067,957
2022-04-21	0.855	0.855	0.827	0.840	0.840	737,726
2022-04-20	0.840	0.874	0.822	0.840	0.840	745,680
2022-04-19	0.888	0.888	0.850	0.850	0.850	488,650
2022-04-14	0.877	0.896	0.872	0.888	0.888	652,230
2022-04-13	0.891	0.898	0.864	0.877	0.877	709,081
2022-04-12	0.868	0.899	0.868	0.891	0.891	743,497
2022-04-11	0.879	0.895	0.863	0.868	0.868	399,545
2022-04-08	0.907	0.929	0.879	0.879	0.879	1,015,888

← NewerPage 19 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.