Starbreeze AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	0.818	0.822	0.818	0.822	0.822	33,268
2022-01-11	0.815	0.818	0.815	0.817	0.817	45,982
2022-01-10	0.851	0.851	0.815	0.815	0.815	13,826
2022-01-07	0.871	0.871	0.851	0.851	0.851	67,638
2022-01-05	0.876	0.876	0.871	0.871	0.871	12,540
2022-01-04	0.884	0.884	0.876	0.876	0.876	29,842
2022-01-03	0.826	0.880	0.826	0.880	0.880	30,895
2021-12-30	0.810	0.826	0.810	0.826	0.826	34,578
2021-12-29	0.817	0.818	0.810	0.810	0.810	20,971
2021-12-28	0.818	0.826	0.818	0.826	0.826	32,945
2021-12-27	0.822	0.822	0.818	0.818	0.818	114,152
2021-12-23	0.859	0.859	0.818	0.818	0.818	28,433
2021-12-22	0.839	0.843	0.839	0.843	0.843	6,503
2021-12-21	0.818	0.847	0.818	0.839	0.839	20,168
2021-12-20	0.818	0.822	0.818	0.822	0.822	50,541
2021-12-17	0.826	0.831	0.822	0.822	0.822	67,607
2021-12-16	0.831	0.831	0.818	0.818	0.818	12,244
2021-12-15	0.843	0.843	0.831	0.831	0.831	15,314
2021-12-14	0.818	0.818	0.818	0.818	0.818	165,266
2021-12-13	0.863	0.863	0.835	0.835	0.835	12,217
2021-12-10	0.876	0.876	0.867	0.867	0.867	63,475
2021-12-09	0.896	0.896	0.867	0.867	0.867	39,079
2021-12-08	0.867	0.867	0.867	0.867	0.867	18,503
2021-12-07	0.867	0.867	0.867	0.867	0.867	88,607
2021-12-06	0.867	0.867	0.867	0.867	0.867	17,422
2021-12-03	0.876	0.880	0.867	0.867	0.867	35,468
2021-12-02	0.978	0.978	0.859	0.876	0.876	82,565
2021-12-01	0.867	0.867	0.859	0.859	0.859	26,823
2021-11-30	0.896	0.896	0.884	0.888	0.888	22,427
2021-11-29	0.871	0.896	0.871	0.896	0.896	30,113
2021-11-26	0.912	0.912	0.867	0.867	0.867	49,417
2021-11-25	0.912	0.916	0.912	0.912	0.912	9,282
2021-11-24	0.933	0.933	0.908	0.908	0.908	5,654
2021-11-23	0.949	0.949	0.933	0.933	0.933	23,547
2021-11-22	0.949	0.949	0.949	0.949	0.949	7,368
2021-11-19	0.953	0.953	0.949	0.949	0.949	41,474
2021-11-18	0.949	0.949	0.949	0.949	0.949	36,093
2021-11-17	0.945	0.945	0.933	0.933	0.933	51,783
2021-11-16	0.974	0.974	0.945	0.945	0.945	13,905
2021-11-15	0.974	0.974	0.974	0.974	0.974	61,447
2021-11-12	1.068	1.068	0.974	0.974	0.974	89,749
2021-11-11	0.957	0.982	0.957	0.982	0.982	65,834
2021-11-10	0.961	0.966	0.961	0.966	0.966	68,998
2021-11-09	0.974	0.974	0.961	0.961	0.961	15,494
2021-11-08	0.990	0.990	0.978	0.978	0.978	66,708
2021-11-05	0.994	0.994	0.990	0.990	0.990	8,322
2021-11-04	0.990	0.998	0.990	0.998	0.998	45,542
2021-11-03	0.982	1.006	0.982	1.006	1.006	1,886
2021-11-02	1.006	1.006	0.982	0.982	0.982	176,276
2021-11-01	0.982	1.002	0.982	1.002	1.002	56,024
2021-10-29	0.990	0.990	0.974	0.974	0.974	27,670
2021-10-28	0.966	0.966	0.966	0.966	0.966	65,938
2021-10-27	0.994	0.994	0.957	0.957	0.957	36,999
2021-10-26	1.023	1.023	0.998	0.998	0.998	72,809

← NewerPage 21 of 21 · 1,254 trading days

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.