Starbreeze AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	1.031	1.137	1.031	1.125	1.125	250,648
2022-12-20	1.023	1.023	1.023	1.023	1.023	83,830
2022-12-19	1.027	1.027	0.982	0.986	0.986	63,651
2022-12-16	0.961	0.961	0.961	0.961	0.961	87,980
2022-12-15	0.982	0.982	0.961	0.961	0.961	106,363
2022-12-14	0.941	0.945	0.900	0.900	0.900	76,433
2022-12-13	0.900	1.002	0.900	0.941	0.941	13,102
2022-12-12	0.945	0.945	0.916	0.916	0.916	5,901
2022-12-09	0.941	0.945	0.941	0.945	0.945	14,417
2022-12-08	0.941	0.941	0.925	0.941	0.941	10,456
2022-12-07	0.949	0.949	0.941	0.941	0.941	26,134
2022-12-06	1.023	1.023	0.978	0.978	0.978	53,552
2022-12-05	1.047	1.047	1.027	1.027	1.027	28,540
2022-12-02	1.056	1.056	1.047	1.047	1.047	24,949
2022-12-01	1.072	1.072	1.039	1.056	1.056	118,690
2022-11-30	0.998	1.039	0.998	1.039	1.039	44,638
2022-11-29	0.978	0.998	0.978	0.998	0.998	69,108
2022-11-28	0.974	0.978	0.974	0.978	0.978	57,202
2022-11-25	0.949	0.970	0.949	0.970	0.970	68,909
2022-11-24	0.933	0.949	0.933	0.949	0.949	83,081
2022-11-23	0.859	0.900	0.859	0.900	0.900	117,651
2022-11-22	0.831	0.851	0.826	0.851	0.851	563,952
2022-11-21	0.839	0.843	0.831	0.831	0.831	117,595
2022-11-18	0.843	0.867	0.839	0.839	0.839	5,144
2022-11-17	0.912	0.912	0.843	0.843	0.843	140,218
2022-11-16	0.843	0.847	0.843	0.847	0.847	11,075
2022-11-15	0.880	0.880	0.847	0.847	0.847	46,474
2022-11-14	0.810	0.822	0.810	0.822	0.822	3,971
2022-11-11	0.761	0.810	0.761	0.810	0.810	138,546
2022-11-10	0.751	0.761	0.751	0.761	0.761	26,324
2022-11-09	0.810	0.810	0.750	0.750	0.750	1,489
2022-11-08	0.804	0.804	0.802	0.802	0.802	19,216
2022-11-07	0.817	0.818	0.802	0.802	0.802	49,764
2022-11-04	0.818	0.818	0.818	0.818	0.818	48,900
2022-11-03	0.818	0.818	0.818	0.818	0.818	73,584
2022-11-02	0.818	0.818	0.818	0.818	0.818	333,340
2022-11-01	0.802	0.810	0.802	0.810	0.810	88,374
2022-10-31	0.797	0.810	0.797	0.810	0.810	106,436
2022-10-28	0.794	0.802	0.794	0.797	0.797	241,041
2022-10-27	0.794	0.794	0.794	0.794	0.794	59,153
2022-10-26	0.786	0.794	0.764	0.794	0.794	46,485
2022-10-25	0.777	0.786	0.777	0.786	0.786	23,056
2022-10-24	0.777	0.777	0.777	0.777	0.777	58,541
2022-10-21	0.786	0.786	0.777	0.777	0.777	2,743
2022-10-20	0.799	0.799	0.786	0.786	0.786	51,289
2022-10-19	0.800	0.800	0.799	0.799	0.799	15,176
2022-10-18	0.800	0.800	0.799	0.799	0.799	31,917
2022-10-17	0.777	0.800	0.777	0.800	0.800	143,824
2022-10-14	0.745	0.771	0.745	0.771	0.771	125
2022-10-13	0.802	0.802	0.802	0.802	0.802	14,945
2022-10-12	0.822	0.822	0.802	0.802	0.802	28,635
2022-10-11	0.822	0.822	0.822	0.822	0.822	271
2022-10-10	0.826	0.826	0.810	0.810	0.810	7,530
2022-10-07	0.818	0.835	0.818	0.835	0.835	4,484
2022-10-06	0.835	0.835	0.818	0.818	0.818	21,394
2022-10-05	0.802	0.835	0.802	0.835	0.835	7,201
2022-10-04	0.794	0.794	0.794	0.794	0.794	4,332
2022-10-03	0.761	0.769	0.761	0.769	0.769	13,916
2022-09-30	0.794	0.794	0.761	0.761	0.761	33,644
2022-09-29	0.787	0.787	0.777	0.777	0.777	19,047

← NewerPage 17 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.