Starbreeze AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.900	0.900	0.859	0.884	0.884	8,590
2022-04-05	0.876	0.900	0.876	0.900	0.900	20,855
2022-04-04	0.843	0.867	0.843	0.867	0.867	68,035
2022-04-01	0.818	0.843	0.818	0.843	0.843	24,771
2022-03-31	0.843	0.843	0.753	0.753	0.753	14,613
2022-03-30	0.843	0.843	0.839	0.843	0.843	11,805
2022-03-29	0.835	0.843	0.835	0.843	0.843	35,282
2022-03-28	0.835	0.835	0.835	0.835	0.835	35,789
2022-03-25	0.855	0.855	0.810	0.810	0.810	29,119
2022-03-24	0.802	0.802	0.777	0.777	0.777	44,603
2022-03-23	0.779	0.815	0.779	0.786	0.786	50,818
2022-03-22	0.800	0.800	0.777	0.777	0.777	132,192
2022-03-21	0.777	0.802	0.777	0.802	0.802	11,028
2022-03-18	0.753	0.777	0.753	0.777	0.777	93,434
2022-03-17	0.769	0.769	0.769	0.769	0.769	27,001
2022-03-16	0.761	0.769	0.761	0.769	0.769	92,175
2022-03-15	0.787	0.787	0.763	0.763	0.763	83,475
2022-03-14	0.794	0.794	0.786	0.786	0.786	135,548
2022-03-11	0.802	0.802	0.794	0.794	0.794	46,935
2022-03-10	0.802	0.802	0.802	0.802	0.802	41,822
2022-03-09	0.777	0.802	0.777	0.802	0.802	38,050
2022-03-08	0.815	0.815	0.777	0.777	0.777	13,086
2022-03-07	0.792	0.792	0.781	0.781	0.781	38,545
2022-03-04	0.859	0.859	0.795	0.795	0.795	45,222
2022-03-03	0.786	0.799	0.786	0.799	0.799	68,136
2022-03-02	0.831	0.831	0.786	0.786	0.786	64,488
2022-03-01	0.863	0.863	0.835	0.835	0.835	64,438
2022-02-28	0.896	0.896	0.892	0.892	0.892	67,832
2022-02-25	0.896	0.900	0.896	0.900	0.900	102,709
2022-02-24	0.822	0.822	0.782	0.782	0.782	50,540
2022-02-23	0.900	0.900	0.859	0.863	0.863	51,050
2022-02-22	0.826	0.908	0.826	0.908	0.908	37,884
2022-02-21	0.851	0.851	0.826	0.826	0.826	50,529
2022-02-18	0.847	0.847	0.847	0.847	0.847	42,037
2022-02-17	0.892	0.892	0.839	0.847	0.847	10,869
2022-02-16	0.892	0.896	0.892	0.892	0.892	68,708
2022-02-15	0.822	0.880	0.822	0.880	0.880	42,453
2022-02-14	0.916	0.916	0.817	0.818	0.818	107,089
2022-02-11	0.937	0.937	0.933	0.937	0.937	10,797
2022-02-10	0.937	0.937	0.937	0.937	0.937	41,238
2022-02-09	0.925	0.929	0.925	0.929	0.929	27,049
2022-02-08	0.941	0.941	0.925	0.925	0.925	16,693
2022-02-07	0.941	0.941	0.933	0.933	0.933	106,668
2022-02-04	0.896	0.896	0.871	0.896	0.896	22,042
2022-02-03	0.884	0.900	0.880	0.900	0.900	45,023
2022-02-02	0.880	0.880	0.880	0.880	0.880	47,079
2022-02-01	0.818	0.855	0.818	0.843	0.843	2,613
2022-01-31	0.810	0.818	0.810	0.818	0.818	39,414
2022-01-28	0.815	0.817	0.810	0.810	0.810	76,037
2022-01-27	0.794	0.817	0.794	0.817	0.817	15,235
2022-01-26	0.774	0.795	0.774	0.795	0.795	73,891
2022-01-25	0.784	0.784	0.777	0.777	0.777	43,983
2022-01-24	0.802	0.802	0.786	0.786	0.786	43,534
2022-01-21	0.815	0.815	0.804	0.804	0.804	48,962
2022-01-20	0.817	0.818	0.815	0.815	0.815	21,698
2022-01-19	0.831	0.831	0.818	0.818	0.818	31,228
2022-01-18	0.839	0.839	0.835	0.835	0.835	61,668
2022-01-17	0.867	0.867	0.822	0.835	0.835	38,093
2022-01-14	0.921	0.921	0.871	0.871	0.871	239,144
2022-01-13	0.822	0.826	0.818	0.818	0.818	176,455

← NewerPage 20 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.