Starbreeze AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.789	0.789	0.787	0.787	0.787	35,085
2022-09-27	0.786	0.789	0.786	0.789	0.789	8,788
2022-09-26	0.787	0.787	0.786	0.786	0.786	67,253
2022-09-23	0.804	0.804	0.787	0.787	0.787	82,142
2022-09-22	0.804	0.804	0.804	0.804	0.804	25,630
2022-09-21	0.802	0.804	0.802	0.804	0.804	1,957
2022-09-20	0.818	0.818	0.804	0.804	0.804	120,197
2022-09-19	0.896	0.896	0.818	0.818	0.818	27,432
2022-09-16	0.851	0.937	0.851	0.904	0.904	33,082
2022-09-15	0.843	0.851	0.843	0.851	0.851	51,574
2022-09-14	0.876	0.876	0.843	0.843	0.843	8,091
2022-09-13	0.839	0.880	0.839	0.880	0.880	70,263
2022-09-12	0.835	0.966	0.835	0.966	0.966	17,594
2022-09-09	0.835	0.835	0.835	0.835	0.835	27,225
2022-09-08	0.966	0.966	0.831	0.831	0.831	23,892
2022-09-07	0.970	0.970	0.847	0.970	0.970	61,290
2022-09-06	0.847	0.847	0.822	0.847	0.847	23,511
2022-09-05	0.851	0.851	0.851	0.851	0.851	14,037
2022-09-02	0.851	0.851	0.851	0.851	0.851	82,392
2022-09-01	0.892	0.892	0.851	0.851	0.851	7,634
2022-08-31	0.884	0.896	0.884	0.896	0.896	22,819
2022-08-30	1.064	1.064	0.867	0.884	0.884	171,499
2022-08-29	0.835	0.835	0.822	0.822	0.822	49,403
2022-08-26	0.822	0.835	0.822	0.835	0.835	9,750
2022-08-25	0.822	0.822	0.822	0.822	0.822	83,807
2022-08-24	0.859	0.859	0.818	0.818	0.818	11,721
2022-08-23	0.871	0.871	0.810	0.859	0.859	12,454
2022-08-22	0.912	0.912	0.876	0.876	0.876	44,755
2022-08-19	0.835	0.900	0.835	0.900	0.900	61,243
2022-08-18	0.818	0.835	0.818	0.835	0.835	39,408
2022-08-17	0.795	0.808	0.795	0.808	0.808	23,178
2022-08-16	0.805	0.808	0.794	0.794	0.794	2,243
2022-08-15	0.789	0.805	0.789	0.805	0.805	5,504
2022-08-12	0.802	0.807	0.802	0.805	0.805	4,836
2022-08-11	0.786	0.786	0.786	0.786	0.786	40,308
2022-08-10	0.777	0.786	0.777	0.786	0.786	20,344
2022-08-09	0.769	0.777	0.769	0.777	0.777	14,526
2022-08-08	0.777	0.777	0.769	0.769	0.769	9,554
2022-08-05	0.786	0.786	0.777	0.777	0.777	16,043
2022-08-04	0.786	0.786	0.738	0.786	0.786	16,418
2022-08-03	0.782	0.794	0.782	0.786	0.786	10,705
2022-08-02	0.728	0.781	0.728	0.781	0.781	32,232
2022-08-01	0.802	0.802	0.727	0.727	0.727	5,733
2022-07-29	0.805	0.805	0.802	0.802	0.802	7,766
2022-07-28	0.777	0.777	0.777	0.777	0.777	9,317
2022-07-27	0.808	0.808	0.777	0.777	0.777	43,692
2022-07-26	0.712	0.782	0.712	0.782	0.782	10,567
2022-07-25	0.751	0.751	0.707	0.707	0.707	8,393
2022-07-22	0.805	0.805	0.751	0.751	0.751	14,608
2022-07-21	0.697	0.807	0.697	0.807	0.807	204
2022-07-20	0.696	0.696	0.696	0.696	0.696	4,927
2022-07-19	0.696	0.696	0.696	0.696	0.696	1,984
2022-07-18	0.689	0.696	0.687	0.696	0.696	19,980
2022-07-15	0.696	0.696	0.687	0.687	0.687	21,895
2022-07-14	0.772	0.772	0.696	0.696	0.696	27,746
2022-07-13	0.777	0.777	0.772	0.772	0.772	24,968
2022-07-12	0.696	0.696	0.696	0.696	0.696	45,501
2022-07-11	0.720	0.720	0.696	0.696	0.696	188,069
2022-07-08	0.776	0.776	0.712	0.712	0.712	16,412
2022-07-07	0.712	0.776	0.712	0.776	0.776	4,509

← NewerPage 18 of 22 · 1,262 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.