Starbreeze AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.322	0.325	0.322	0.325	0.325	107,406
2024-02-29	0.325	0.325	0.319	0.324	0.324	107,394
2024-02-28	0.320	0.325	0.320	0.325	0.325	47,415
2024-02-27	0.330	0.330	0.312	0.328	0.328	26,791
2024-02-26	0.326	0.350	0.326	0.330	0.330	119,983
2024-02-23	0.328	0.328	0.325	0.326	0.326	179,375
2024-02-22	0.300	0.328	0.300	0.328	0.328	53,013
2024-02-21	0.326	0.326	0.300	0.300	0.300	52,140
2024-02-20	0.336	0.336	0.326	0.326	0.326	50,701
2024-02-19	0.340	0.340	0.336	0.336	0.336	25,294
2024-02-16	0.360	0.380	0.340	0.340	0.340	99,720
2024-02-15	0.400	0.400	0.360	0.360	0.360	66,272
2024-02-14	0.449	0.449	0.398	0.400	0.400	38,399
2024-02-13	0.380	0.449	0.380	0.449	0.449	126,735
2024-02-12	0.456	0.456	0.380	0.380	0.380	69,143
2024-02-09	0.400	0.458	0.400	0.458	0.458	24,294
2024-02-08	0.351	0.397	0.351	0.397	0.397	73,813
2024-02-07	0.415	0.415	0.399	0.399	0.399	52,765
2024-02-06	0.420	0.420	0.400	0.415	0.415	26,266
2024-02-05	0.430	0.430	0.420	0.420	0.420	25,831
2024-02-02	0.440	0.440	0.430	0.430	0.430	24,488
2024-02-01	0.440	0.480	0.440	0.441	0.441	25,610
2024-01-31	0.485	0.485	0.480	0.480	0.480	20,598
2024-01-30	0.440	0.485	0.440	0.485	0.485	14,535
2024-01-29	0.440	0.440	0.440	0.440	0.440	19,269
2024-01-26	0.475	0.475	0.464	0.470	0.470	6,697
2024-01-25	0.440	0.480	0.440	0.475	0.475	25,997
2024-01-24	0.483	0.485	0.480	0.480	0.480	24,289
2024-01-23	0.440	0.483	0.440	0.483	0.483	54,070
2024-01-22	0.440	0.490	0.440	0.440	0.440	33,463
2024-01-19	0.460	0.460	0.440	0.440	0.440	201,906
2024-01-18	0.441	0.460	0.441	0.460	0.460	76,448
2024-01-17	0.441	0.480	0.441	0.441	0.441	6,019
2024-01-16	0.450	0.450	0.412	0.441	0.441	8,338
2024-01-15	0.469	0.469	0.440	0.450	0.450	21,486
2024-01-12	0.490	0.490	0.469	0.469	0.469	7,812
2024-01-11	0.469	0.469	0.462	0.462	0.462	2,843
2024-01-10	0.500	0.500	0.463	0.469	0.469	24,594
2024-01-09	0.460	0.460	0.450	0.450	0.450	18,816
2024-01-08	0.465	0.465	0.460	0.460	0.460	26,747
2024-01-05	0.462	0.465	0.462	0.465	0.465	5,341
2024-01-04	0.464	0.470	0.464	0.470	0.470	10,774
2024-01-03	0.499	0.499	0.464	0.464	0.464	17,575
2024-01-02	0.500	0.500	0.499	0.499	0.499	35,781
2023-12-29	0.470	0.499	0.470	0.499	0.499	29,672
2023-12-28	0.485	0.485	0.470	0.470	0.470	134,655
2023-12-27	0.485	0.485	0.462	0.464	0.464	57,412
2023-12-22	0.490	0.500	0.485	0.485	0.485	40,326
2023-12-21	0.510	0.510	0.490	0.490	0.490	24,982
2023-12-20	0.540	0.540	0.500	0.510	0.510	13,880
2023-12-19	0.500	0.548	0.500	0.540	0.540	128,697
2023-12-18	0.500	0.500	0.500	0.500	0.500	44,938
2023-12-15	0.520	0.520	0.510	0.510	0.510	20,393
2023-12-14	0.510	0.530	0.510	0.530	0.530	79,862
2023-12-13	0.500	0.530	0.500	0.530	0.530	90,403
2023-12-12	0.550	0.550	0.520	0.520	0.520	61,584
2023-12-11	0.550	0.600	0.550	0.550	0.550	48,387
2023-12-08	0.600	0.600	0.510	0.550	0.550	91,578
2023-12-07	0.620	0.620	0.590	0.600	0.600	26,299
2023-12-06	0.650	0.650	0.620	0.620	0.620	18,022

← NewerPage 12 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.