Starbreeze AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	1.095	1.095	1.060	1.060	1.060	27,330
2023-09-07	1.100	1.100	1.100	1.100	1.100	26,277
2023-09-06	1.130	1.130	1.100	1.100	1.100	9,655
2023-09-05	1.120	1.130	1.100	1.130	1.130	81,452
2023-09-04	1.125	1.125	1.120	1.120	1.120	32,477
2023-09-01	1.125	1.130	1.125	1.125	1.125	104,731
2023-08-31	1.140	1.150	1.125	1.125	1.125	225,433
2023-08-30	1.150	1.150	1.125	1.140	1.140	166,759
2023-08-29	1.175	1.175	1.150	1.150	1.150	18,418
2023-08-28	1.150	1.180	1.150	1.175	1.175	68,944
2023-08-25	1.070	1.120	1.070	1.120	1.120	353,872
2023-08-24	1.140	1.140	1.090	1.090	1.090	26,403
2023-08-23	1.160	1.160	1.140	1.140	1.140	2,578
2023-08-22	1.140	1.140	1.100	1.140	1.140	52,220
2023-08-21	1.175	1.175	1.150	1.150	1.150	47,689
2023-08-18	1.220	1.220	1.130	1.175	1.175	104,661
2023-08-17	1.140	1.215	1.140	1.215	1.215	52,415
2023-08-16	1.140	1.140	1.135	1.135	1.135	46,459
2023-08-15	1.215	1.215	1.140	1.140	1.140	73,507
2023-08-14	1.160	1.185	1.160	1.185	1.185	1,330
2023-08-11	1.150	1.150	1.150	1.150	1.150	9,123
2023-08-10	1.215	1.215	1.150	1.150	1.150	43,507
2023-08-09	1.225	1.225	1.225	1.225	1.225	37,306
2023-08-08	1.245	1.245	1.200	1.225	1.225	36,268
2023-08-07	1.220	1.255	1.220	1.245	1.245	325,768
2023-08-04	1.135	1.200	1.135	1.200	1.200	184,487
2023-08-03	1.175	1.175	1.135	1.135	1.135	57,082
2023-08-02	1.145	1.145	1.120	1.120	1.120	95,752
2023-08-01	1.090	1.115	1.090	1.115	1.115	73,796
2023-07-31	1.015	1.050	1.015	1.050	1.050	81,799
2023-07-28	1.000	1.005	0.998	1.005	1.005	22,718
2023-07-27	0.962	1.000	0.962	1.000	1.000	6,558
2023-07-26	1.015	1.015	0.960	0.960	0.960	77,494
2023-07-25	1.000	1.025	1.000	1.020	1.020	96,138
2023-07-24	0.974	1.000	0.974	0.994	0.994	277,894
2023-07-21	1.005	1.005	0.996	0.996	0.996	62,597
2023-07-20	1.005	1.005	0.998	0.998	0.998	30,715
2023-07-19	0.932	1.010	0.932	1.010	1.010	70,570
2023-07-18	0.890	0.932	0.890	0.932	0.932	110,500
2023-07-17	0.882	0.900	0.882	0.890	0.890	91,082
2023-07-14	0.900	0.900	0.882	0.882	0.882	133,997
2023-07-13	0.866	0.890	0.866	0.890	0.890	294,698
2023-07-12	0.840	0.866	0.840	0.866	0.866	123,883
2023-07-11	0.842	0.848	0.842	0.848	0.848	30,728
2023-07-10	0.836	0.844	0.800	0.844	0.844	54,900
2023-07-07	0.810	0.848	0.810	0.836	0.836	133,394
2023-07-06	0.888	0.888	0.838	0.838	0.838	255,639
2023-07-05	0.908	0.908	0.888	0.888	0.888	326,148
2023-07-04	0.870	0.890	0.870	0.890	0.890	664,919
2023-07-03	0.832	0.852	0.832	0.852	0.852	768,567
2023-06-30	0.804	0.818	0.804	0.818	0.818	1,261,066
2023-06-29	0.810	0.810	0.800	0.800	0.800	237,283
2023-06-28	0.800	0.820	0.800	0.810	0.810	435,781
2023-06-27	0.776	0.818	0.776	0.800	0.800	1,179,155
2023-06-26	0.800	0.800	0.776	0.776	0.776	311,507
2023-06-22	0.876	0.876	0.800	0.800	0.800	149,184
2023-06-21	0.798	0.814	0.798	0.814	0.814	55,333
2023-06-20	0.810	0.810	0.798	0.798	0.798	189,660
2023-06-19	0.822	0.822	0.810	0.810	0.810	100,008
2023-06-16	0.822	0.822	0.820	0.822	0.822	252,457

← NewerPage 14 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.