Starbreeze AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	0.303	0.303	0.301	0.302	0.302	54,008
2024-08-23	0.319	0.319	0.303	0.303	0.303	64,993
2024-08-22	0.302	0.322	0.302	0.319	0.319	12,081
2024-08-21	0.325	0.325	0.302	0.302	0.302	89,199
2024-08-20	0.320	0.328	0.300	0.328	0.328	68,848
2024-08-19	0.328	0.328	0.320	0.320	0.320	43,441
2024-08-16	0.338	0.338	0.325	0.328	0.328	57,903
2024-08-15	0.310	0.346	0.310	0.345	0.345	15,201
2024-08-14	0.315	0.315	0.310	0.310	0.310	25,524
2024-08-13	0.308	0.319	0.308	0.319	0.319	16,861
2024-08-12	0.327	0.327	0.308	0.308	0.308	69,043
2024-08-09	0.328	0.328	0.327	0.327	0.327	32,903
2024-08-08	0.299	0.330	0.299	0.328	0.328	103,884
2024-08-07	0.315	0.343	0.299	0.299	0.299	3,503
2024-08-06	0.300	0.314	0.300	0.314	0.314	32,406
2024-08-05	0.345	0.345	0.295	0.300	0.300	96,059
2024-08-02	0.364	0.364	0.332	0.345	0.345	50,495
2024-08-01	0.365	0.365	0.311	0.365	0.365	54,631
2024-07-31	0.366	0.371	0.365	0.365	0.365	92,768
2024-07-30	0.365	0.366	0.350	0.366	0.366	49,260
2024-07-29	0.331	0.367	0.331	0.367	0.367	196,002
2024-07-26	0.320	0.333	0.311	0.331	0.331	41,145
2024-07-25	0.320	0.320	0.310	0.320	0.320	14,280
2024-07-24	0.324	0.324	0.309	0.320	0.320	439,403
2024-07-23	0.320	0.324	0.311	0.324	0.324	18,379
2024-07-22	0.312	0.320	0.311	0.320	0.320	27,361
2024-07-19	0.327	0.327	0.315	0.316	0.316	13,013
2024-07-18	0.340	0.340	0.320	0.327	0.327	217,275
2024-07-17	0.320	0.340	0.320	0.340	0.340	9,454
2024-07-16	0.336	0.340	0.320	0.320	0.320	30,699
2024-07-15	0.320	0.344	0.320	0.336	0.336	42,114
2024-07-12	0.331	0.331	0.320	0.320	0.320	3,740
2024-07-11	0.320	0.349	0.320	0.331	0.331	23,227
2024-07-10	0.347	0.347	0.313	0.320	0.320	69,724
2024-07-09	0.320	0.347	0.320	0.347	0.347	82,562
2024-07-08	0.370	0.370	0.350	0.350	0.350	41,542
2024-07-05	0.322	0.350	0.322	0.350	0.350	50,956
2024-07-04	0.340	0.340	0.312	0.312	0.312	5,297
2024-07-03	0.350	0.350	0.340	0.340	0.340	30,923
2024-07-02	0.342	0.369	0.342	0.350	0.350	38,814
2024-07-01	0.367	0.367	0.324	0.342	0.342	33,768
2024-06-28	0.370	0.379	0.367	0.367	0.367	44,741
2024-06-27	0.333	0.370	0.333	0.370	0.370	47,742
2024-06-26	0.374	0.374	0.332	0.332	0.332	118,504
2024-06-25	0.331	0.374	0.330	0.374	0.374	160,824
2024-06-24	0.330	0.331	0.330	0.331	0.331	26,454
2024-06-20	0.300	0.344	0.300	0.330	0.330	92,236
2024-06-19	0.330	0.330	0.300	0.300	0.300	25,192
2024-06-18	0.348	0.348	0.325	0.330	0.330	54,765
2024-06-17	0.350	0.350	0.325	0.348	0.348	19,463
2024-06-14	0.350	0.357	0.350	0.350	0.350	7,694
2024-06-13	0.359	0.360	0.359	0.360	0.360	22,965
2024-06-12	0.340	0.349	0.330	0.349	0.349	178,629
2024-06-11	0.350	0.350	0.331	0.340	0.340	39,823
2024-06-10	0.409	0.409	0.370	0.370	0.370	123,331
2024-06-07	0.380	0.409	0.380	0.409	0.409	41,731
2024-06-05	0.361	0.380	0.361	0.380	0.380	24,225
2024-06-04	0.355	0.361	0.350	0.361	0.361	17,109
2024-06-03	0.345	0.350	0.340	0.350	0.350	155,162
2024-05-31	0.335	0.345	0.335	0.345	0.345	37,998

← NewerPage 10 of 22 · 1,261 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.