Starbreeze AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	1.391	1.424	1.391	1.424	1.424	29,671
2023-03-16	1.411	1.411	1.391	1.391	1.391	82,996
2023-03-15	1.518	1.518	1.411	1.411	1.411	144,030
2023-03-14	1.416	1.518	1.416	1.518	1.518	94,868
2023-03-13	1.485	1.485	1.416	1.416	1.416	93,710
2023-03-10	1.534	1.534	1.481	1.485	1.485	40,734
2023-03-09	1.534	1.534	1.534	1.534	1.534	11,477
2023-03-08	1.551	1.551	1.530	1.530	1.530	25,305
2023-03-07	1.583	1.583	1.551	1.551	1.551	16,780
2023-03-06	1.587	1.587	1.583	1.583	1.583	96,936
2023-03-03	1.608	1.608	1.587	1.587	1.587	10,149
2023-03-02	1.624	1.624	1.608	1.608	1.608	45,435
2023-03-01	1.583	1.636	1.583	1.624	1.624	187,860
2023-02-28	1.604	1.604	1.587	1.587	1.587	152,120
2023-02-27	1.501	1.604	1.501	1.604	1.604	170,522
2023-02-24	1.485	1.501	1.485	1.501	1.501	142,309
2023-02-23	1.424	1.485	1.424	1.485	1.485	18,232
2023-02-22	1.493	1.493	1.424	1.424	1.424	87,269
2023-02-21	1.497	1.501	1.497	1.497	1.497	33,477
2023-02-20	1.501	1.501	1.489	1.497	1.497	343,350
2023-02-17	1.501	1.501	1.456	1.456	1.456	63,894
2023-02-16	1.481	1.501	1.481	1.501	1.501	98,806
2023-02-15	1.379	1.481	1.379	1.481	1.481	12,007
2023-02-14	1.456	1.456	1.350	1.350	1.350	19,768
2023-02-13	1.424	1.456	1.416	1.456	1.456	109,142
2023-02-10	1.473	1.473	1.407	1.424	1.424	32,503
2023-02-09	1.489	1.489	1.473	1.473	1.473	93,815
2023-02-08	1.497	1.497	1.473	1.473	1.473	40,316
2023-02-07	1.489	1.497	1.489	1.497	1.497	55,263
2023-02-06	1.518	1.518	1.485	1.485	1.485	33,902
2023-02-03	1.510	1.518	1.510	1.518	1.518	190,568
2023-02-02	1.489	1.555	1.489	1.510	1.510	139,651
2023-02-01	1.522	1.522	1.489	1.489	1.489	114,020
2023-01-31	1.391	1.522	1.391	1.522	1.522	109,500
2023-01-30	1.391	1.391	1.391	1.391	1.391	39,835
2023-01-27	1.350	1.391	1.350	1.391	1.391	71,857
2023-01-26	1.309	1.338	1.309	1.338	1.338	31,387
2023-01-25	1.276	1.289	1.276	1.281	1.281	29,227
2023-01-24	1.342	1.342	1.272	1.272	1.272	71,949
2023-01-23	1.309	1.342	1.309	1.342	1.342	168,307
2023-01-20	1.231	1.236	1.231	1.236	1.236	14,819
2023-01-19	1.244	1.244	1.227	1.231	1.231	36,439
2023-01-18	1.252	1.252	1.227	1.227	1.227	64,707
2023-01-17	1.252	1.260	1.252	1.260	1.260	47,340
2023-01-16	1.268	1.268	1.252	1.252	1.252	72,349
2023-01-13	1.227	1.268	1.227	1.268	1.268	55,424
2023-01-12	1.268	1.268	1.227	1.227	1.227	85,105
2023-01-11	1.268	1.268	1.268	1.268	1.268	117,396
2023-01-10	1.334	1.334	1.268	1.268	1.268	38,742
2023-01-09	1.346	1.346	1.342	1.342	1.342	102,807
2023-01-05	1.354	1.354	1.342	1.342	1.342	78,533
2023-01-04	1.358	1.358	1.354	1.354	1.354	46,206
2023-01-03	1.358	1.358	1.350	1.350	1.350	173,417
2023-01-02	1.350	1.350	1.342	1.350	1.350	398,002
2022-12-30	1.227	1.272	1.227	1.272	1.272	25,416
2022-12-29	1.227	1.236	1.227	1.227	1.227	79,656
2022-12-28	1.219	1.236	1.219	1.227	1.227	107,785
2022-12-27	1.146	1.207	1.146	1.207	1.207	247,826
2022-12-23	1.121	1.146	1.121	1.146	1.146	311,390
2022-12-22	1.137	1.137	1.121	1.121	1.121	374,338

← NewerPage 16 of 21 · 1,255 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.