Starbreeze AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.860	0.860	0.814	0.814	0.814	43,650
2023-06-14	0.812	0.818	0.812	0.814	0.814	276,344
2023-06-13	0.814	0.814	0.800	0.800	0.800	122,576
2023-06-12	0.950	0.950	0.840	0.840	0.840	147,884
2023-06-09	0.880	0.880	0.870	0.870	0.870	56,115
2023-06-08	0.890	0.890	0.850	0.880	0.880	103,158
2023-06-07	0.860	0.890	0.860	0.890	0.890	129,043
2023-06-05	0.860	0.860	0.840	0.860	0.860	49,482
2023-06-02	0.938	0.938	0.860	0.860	0.860	58,985
2023-06-01	1.050	1.050	0.946	0.946	0.946	64,768
2023-05-31	1.060	1.070	1.060	1.070	1.070	28,121
2023-05-30	1.055	1.060	1.055	1.060	1.060	43,591
2023-05-29	1.190	1.190	1.070	1.070	1.070	78,927
2023-05-26	0.986	1.023	0.986	1.023	1.023	28,356
2023-05-25	0.974	0.986	0.974	0.986	0.986	43,759
2023-05-24	1.015	1.015	0.982	0.982	0.982	71,584
2023-05-23	0.925	1.072	0.925	1.072	1.072	43,826
2023-05-22	1.006	1.006	1.002	1.006	1.006	27,968
2023-05-19	0.994	1.006	0.994	1.006	1.006	112,119
2023-05-17	1.006	1.006	0.994	0.994	0.994	21,114
2023-05-16	1.039	1.039	1.015	1.015	1.015	18,198
2023-05-15	1.056	1.056	1.043	1.043	1.043	29,635
2023-05-12	1.056	1.056	1.047	1.056	1.056	248,554
2023-05-11	1.195	1.195	1.105	1.105	1.105	34,916
2023-05-10	1.191	1.211	1.191	1.195	1.195	72,489
2023-05-09	1.186	1.186	1.182	1.186	1.186	285,517
2023-05-08	1.162	1.170	1.162	1.170	1.170	58,299
2023-05-05	1.231	1.231	1.154	1.162	1.162	38,693
2023-05-04	1.154	1.219	1.146	1.219	1.219	148,117
2023-05-03	1.203	1.203	1.166	1.166	1.166	111,650
2023-05-02	1.371	1.371	1.207	1.207	1.207	161,985
2023-04-28	1.800	1.800	1.375	1.375	1.375	144,720
2023-04-27	1.882	1.947	1.882	1.947	1.947	66,891
2023-04-26	1.800	1.841	1.800	1.841	1.841	61,319
2023-04-25	1.669	1.800	1.669	1.800	1.800	119,799
2023-04-24	1.669	1.669	1.661	1.669	1.669	50,995
2023-04-21	1.677	1.677	1.669	1.669	1.669	79,393
2023-04-20	1.661	1.661	1.661	1.661	1.661	30,772
2023-04-19	1.677	1.677	1.661	1.661	1.661	117,250
2023-04-18	1.669	1.677	1.669	1.677	1.677	54,798
2023-04-17	1.620	1.669	1.620	1.669	1.669	154,244
2023-04-14	1.587	1.624	1.587	1.620	1.620	99,561
2023-04-13	1.579	1.591	1.579	1.587	1.587	64,385
2023-04-12	1.636	1.636	1.579	1.579	1.579	69,355
2023-04-11	1.473	1.579	1.473	1.579	1.579	62,489
2023-04-06	1.473	1.473	1.473	1.473	1.473	15,503
2023-04-05	1.538	1.538	1.473	1.473	1.473	53,447
2023-04-04	1.538	1.538	1.538	1.538	1.538	68,856
2023-04-03	1.497	1.538	1.481	1.538	1.538	45,661
2023-03-31	1.407	1.497	1.407	1.497	1.497	96,178
2023-03-30	1.366	1.407	1.366	1.407	1.407	103,158
2023-03-29	1.375	1.375	1.366	1.366	1.366	45,657
2023-03-28	1.456	1.456	1.379	1.379	1.379	28,323
2023-03-27	1.440	1.461	1.440	1.461	1.461	377,646
2023-03-24	1.456	1.456	1.440	1.440	1.440	55,874
2023-03-23	1.465	1.465	1.456	1.456	1.456	9,471
2023-03-22	1.399	1.416	1.399	1.416	1.416	98,518
2023-03-21	1.420	1.424	1.416	1.416	1.416	47,229
2023-03-20	1.448	1.448	1.424	1.424	1.424	300,509
2023-03-17	1.391	1.424	1.391	1.424	1.424	29,671

← NewerPage 15 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.