Starbreeze AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.620	0.680	0.620	0.650	0.650	109,584
2023-12-04	0.650	0.650	0.614	0.620	0.620	105,638
2023-12-01	0.744	0.744	0.700	0.700	0.700	62,536
2023-11-30	0.680	0.750	0.680	0.740	0.740	78,678
2023-11-29	0.662	0.700	0.662	0.670	0.670	27,044
2023-11-28	0.660	0.662	0.658	0.662	0.662	114,974
2023-11-27	0.612	0.660	0.612	0.660	0.660	53,795
2023-11-24	0.760	0.760	0.548	0.612	0.612	42,218
2023-11-23	0.858	0.858	0.760	0.760	0.760	233,923
2023-11-22	0.640	0.870	0.640	0.860	0.860	266,501
2023-11-21	0.540	0.640	0.540	0.640	0.640	53,234
2023-11-20	0.630	0.630	0.540	0.540	0.540	80,965
2023-11-17	0.600	0.670	0.600	0.630	0.630	159,476
2023-11-16	0.483	0.598	0.483	0.598	0.598	18,033
2023-11-15	0.410	0.410	0.410	0.410	0.410	1,415
2023-11-14	0.390	0.410	0.390	0.410	0.410	35,829
2023-11-13	0.425	0.425	0.390	0.390	0.390	196,853
2023-11-10	0.430	0.430	0.420	0.425	0.425	543,374
2023-11-09	0.400	0.420	0.400	0.420	0.420	7,411
2023-11-08	0.385	0.400	0.385	0.400	0.400	5,518
2023-11-07	0.412	0.412	0.405	0.405	0.405	28,742
2023-11-06	0.400	0.420	0.400	0.413	0.413	15,268
2023-11-01	0.390	0.400	0.390	0.400	0.400	8,135
2023-10-31	0.391	0.391	0.390	0.390	0.390	118,622
2023-10-30	0.459	0.459	0.390	0.390	0.390	273,018
2023-10-27	0.362	0.400	0.361	0.400	0.400	24,140
2023-10-26	0.392	0.392	0.362	0.362	0.362	31,019
2023-10-25	0.394	0.394	0.390	0.392	0.392	29,563
2023-10-24	0.394	0.394	0.390	0.394	0.394	207,524
2023-10-23	0.394	0.394	0.394	0.394	0.394	16,043
2023-10-20	0.410	0.410	0.379	0.395	0.395	37,157
2023-10-19	0.410	0.411	0.410	0.410	0.410	54,354
2023-10-18	0.410	0.410	0.410	0.410	0.410	63,068
2023-10-17	0.449	0.449	0.445	0.445	0.445	89,012
2023-10-16	0.500	0.500	0.440	0.449	0.449	41,260
2023-10-13	0.520	0.520	0.500	0.500	0.500	103,290
2023-10-12	0.540	0.540	0.512	0.520	0.520	148,444
2023-10-11	0.540	0.540	0.510	0.540	0.540	31,101
2023-10-10	0.522	0.540	0.522	0.540	0.540	117,190
2023-10-09	0.530	0.530	0.502	0.512	0.512	30,222
2023-10-06	0.544	0.548	0.538	0.538	0.538	52,997
2023-10-05	0.550	0.550	0.526	0.544	0.544	129,125
2023-10-04	0.600	0.600	0.550	0.550	0.550	42,093
2023-10-03	0.600	0.600	0.600	0.600	0.600	86,673
2023-10-02	0.640	0.650	0.640	0.648	0.648	63,766
2023-09-29	0.590	0.624	0.590	0.624	0.624	85,380
2023-09-28	0.680	0.680	0.590	0.590	0.590	66,805
2023-09-27	0.680	0.680	0.680	0.680	0.680	47,644
2023-09-26	0.666	0.700	0.666	0.700	0.700	335,198
2023-09-25	0.654	0.666	0.654	0.666	0.666	278,113
2023-09-22	0.750	0.818	0.750	0.810	0.810	105,823
2023-09-21	0.820	0.820	0.800	0.806	0.806	127,130
2023-09-20	0.840	0.840	0.820	0.820	0.820	158,248
2023-09-19	0.990	0.990	0.840	0.840	0.840	104,320
2023-09-18	0.950	0.990	0.950	0.990	0.990	79,156
2023-09-15	0.998	0.998	0.938	0.944	0.944	55,545
2023-09-14	0.916	0.950	0.916	0.948	0.948	51,319
2023-09-13	0.978	0.978	0.900	0.900	0.900	76,356
2023-09-12	0.958	0.978	0.958	0.978	0.978	19,179
2023-09-11	1.060	1.060	0.958	0.958	0.958	36,967

← NewerPage 13 of 21 · 1,254 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.