Starbreeze AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	0.883	0.907	0.862	0.907	0.907	1,256,313
2022-04-06	0.891	0.929	0.860	0.860	0.860	2,656,866
2022-04-05	0.906	0.936	0.883	0.883	0.883	2,237,651
2022-04-04	0.845	0.915	0.843	0.915	0.915	3,428,363
2022-04-01	0.818	0.841	0.787	0.836	0.836	765,682
2022-03-31	0.842	0.857	0.818	0.818	0.818	902,440
2022-03-30	0.854	0.866	0.836	0.841	0.841	1,151,233
2022-03-29	0.821	0.857	0.818	0.854	0.854	2,430,625
2022-03-28	0.813	0.824	0.805	0.816	0.816	624,719
2022-03-25	0.794	0.813	0.793	0.809	0.809	1,563,045
2022-03-24	0.786	0.801	0.782	0.782	0.782	249,969
2022-03-23	0.794	0.801	0.781	0.782	0.782	452,213
2022-03-22	0.774	0.801	0.773	0.790	0.790	932,155
2022-03-21	0.766	0.790	0.766	0.774	0.774	1,025,307
2022-03-18	0.762	0.782	0.762	0.766	0.766	836,784
2022-03-17	0.762	0.785	0.756	0.759	0.759	921,918
2022-03-16	0.753	0.783	0.753	0.762	0.762	663,924
2022-03-15	0.784	0.784	0.745	0.748	0.748	981,481
2022-03-14	0.789	0.789	0.770	0.777	0.777	683,132
2022-03-11	0.761	0.786	0.750	0.769	0.769	1,302,276
2022-03-10	0.771	0.784	0.756	0.760	0.760	2,663,013
2022-03-09	0.746	0.777	0.746	0.771	0.771	2,429,507
2022-03-08	0.757	0.772	0.738	0.740	0.740	3,488,165
2022-03-07	0.740	0.764	0.705	0.757	0.757	2,978,900
2022-03-04	0.750	0.767	0.729	0.741	0.741	1,695,525
2022-03-03	0.777	0.800	0.739	0.749	0.749	2,710,257
2022-03-02	0.793	0.799	0.769	0.790	0.790	1,685,914
2022-03-01	0.794	0.826	0.777	0.794	0.794	963,422
2022-02-28	0.795	0.842	0.786	0.794	0.794	2,844,317
2022-02-25	0.777	0.819	0.772	0.795	0.795	3,453,881
2022-02-24	0.760	0.768	0.724	0.764	0.764	3,882,959
2022-02-23	0.777	0.803	0.777	0.789	0.789	922,779
2022-02-22	0.729	0.794	0.713	0.776	0.776	2,926,156
2022-02-21	0.777	0.801	0.729	0.745	0.745	4,240,712
2022-02-18	0.794	0.823	0.777	0.777	0.777	1,545,413
2022-02-17	0.826	0.834	0.793	0.806	0.806	2,993,017
2022-02-16	0.876	0.891	0.807	0.826	0.826	3,545,472
2022-02-15	0.809	0.891	0.809	0.866	0.866	2,734,050
2022-02-14	0.842	0.842	0.794	0.810	0.810	3,460,811
2022-02-11	0.865	0.873	0.837	0.850	0.850	906,578
2022-02-10	0.876	0.891	0.854	0.865	0.865	976,725
2022-02-09	0.878	0.907	0.866	0.876	0.876	1,817,944
2022-02-08	0.886	0.886	0.854	0.876	0.876	1,221,594
2022-02-07	0.873	0.891	0.844	0.858	0.858	2,566,397
2022-02-04	0.873	0.918	0.852	0.873	0.873	5,221,826
2022-02-03	0.841	0.905	0.816	0.873	0.873	3,268,884
2022-02-02	0.873	0.873	0.836	0.836	0.836	1,223,697
2022-02-01	0.826	0.857	0.826	0.849	0.849	3,826,313
2022-01-31	0.805	0.818	0.794	0.794	0.794	1,456,419
2022-01-28	0.802	0.802	0.769	0.794	0.794	1,463,199
2022-01-27	0.764	0.801	0.757	0.794	0.794	1,320,252
2022-01-26	0.747	0.802	0.747	0.777	0.777	2,710,460
2022-01-25	0.762	0.794	0.743	0.747	0.747	3,312,039
2022-01-24	0.802	0.803	0.754	0.754	0.754	5,071,087
2022-01-21	0.809	0.815	0.777	0.806	0.806	2,660,836
2022-01-20	0.803	0.815	0.798	0.810	0.810	929,629
2022-01-19	0.819	0.829	0.794	0.803	0.803	4,421,960
2022-01-18	0.816	0.826	0.793	0.819	0.819	4,028,835
2022-01-17	0.810	0.824	0.797	0.816	0.816	1,739,174
2022-01-14	0.821	0.839	0.807	0.807	0.807	4,152,083

← NewerPage 20 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.