Starbreeze AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	0.705	0.709	0.705	0.709	0.709	7,676
2022-07-05	0.720	0.720	0.705	0.705	0.705	5,322
2022-07-04	0.704	0.776	0.704	0.720	0.720	15,362
2022-07-01	0.776	0.776	0.704	0.704	0.704	4,992
2022-06-30	0.774	0.774	0.736	0.736	0.736	7,869
2022-06-29	0.720	0.777	0.720	0.776	0.776	3,546
2022-06-28	0.704	0.720	0.704	0.720	0.720	16,375
2022-06-27	0.736	0.736	0.696	0.696	0.696	5,603
2022-06-23	0.715	0.736	0.715	0.736	0.736	122,948
2022-06-22	0.714	0.715	0.714	0.715	0.715	7,069
2022-06-21	0.733	0.733	0.715	0.715	0.715	11,709
2022-06-20	0.738	0.738	0.733	0.733	0.733	15,075
2022-06-17	0.745	0.745	0.738	0.738	0.738	2,968
2022-06-16	0.723	0.745	0.723	0.745	0.745	16,049
2022-06-15	0.746	0.753	0.746	0.753	0.753	25,355
2022-06-14	0.753	0.753	0.746	0.746	0.746	10,811
2022-06-13	0.761	0.761	0.753	0.753	0.753	30,026
2022-06-10	0.761	0.761	0.761	0.761	0.761	18,888
2022-06-09	0.779	0.779	0.777	0.777	0.777	3,466
2022-06-08	0.787	0.787	0.782	0.782	0.782	19,224
2022-06-07	0.817	0.817	0.792	0.792	0.792	55,119
2022-06-03	0.761	0.817	0.754	0.817	0.817	13,977
2022-06-02	0.761	0.761	0.759	0.759	0.759	3,266
2022-06-01	0.764	0.764	0.754	0.761	0.761	11,442
2022-05-31	0.768	0.768	0.764	0.764	0.764	3,653
2022-05-30	0.800	0.800	0.768	0.768	0.768	23,266
2022-05-27	0.777	0.802	0.777	0.789	0.789	38,191
2022-05-25	0.736	0.777	0.736	0.777	0.777	35,151
2022-05-24	0.771	0.771	0.697	0.697	0.697	16,647
2022-05-23	0.745	0.745	0.743	0.743	0.743	1,784
2022-05-20	0.704	0.745	0.704	0.745	0.745	9,480
2022-05-19	0.751	0.751	0.746	0.746	0.746	11,127
2022-05-18	0.745	0.746	0.745	0.746	0.746	1,978
2022-05-17	0.741	0.745	0.741	0.745	0.745	17,243
2022-05-16	0.764	0.764	0.741	0.741	0.741	7,649
2022-05-13	0.769	0.769	0.766	0.766	0.766	358
2022-05-12	0.774	0.774	0.741	0.769	0.769	56,146
2022-05-11	0.738	0.776	0.738	0.776	0.776	16,770
2022-05-10	0.753	0.761	0.753	0.761	0.761	33,664
2022-05-09	0.777	0.777	0.753	0.753	0.753	11,732
2022-05-06	0.777	0.777	0.777	0.777	0.777	3,098
2022-05-05	0.805	0.805	0.777	0.777	0.777	14,410
2022-05-04	0.786	0.808	0.786	0.805	0.805	4,374
2022-05-03	0.786	0.787	0.786	0.786	0.786	16,103
2022-05-02	0.784	0.784	0.763	0.784	0.784	21,492
2022-04-29	0.787	0.787	0.784	0.784	0.784	23,948
2022-04-28	0.787	0.787	0.786	0.787	0.787	122,529
2022-04-27	0.800	0.800	0.787	0.787	0.787	17,786
2022-04-26	0.795	0.802	0.795	0.800	0.800	60,644
2022-04-25	0.818	0.818	0.795	0.795	0.795	19,706
2022-04-22	0.822	0.822	0.818	0.818	0.818	9,520
2022-04-21	0.863	0.863	0.805	0.822	0.822	15,140
2022-04-20	0.863	0.863	0.863	0.863	0.863	12,415
2022-04-19	0.871	0.871	0.867	0.867	0.867	26,440
2022-04-14	0.884	0.884	0.871	0.871	0.871	13,964
2022-04-13	0.876	0.884	0.871	0.884	0.884	24,239
2022-04-12	0.863	0.871	0.863	0.871	0.871	63,023
2022-04-11	0.880	0.880	0.863	0.863	0.863	20,762
2022-04-08	0.871	0.884	0.871	0.880	0.880	8,501
2022-04-07	0.884	0.884	0.859	0.859	0.859	3,415

← NewerPage 19 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.