Starbreeze AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	0.802	0.850	0.802	0.821	0.821	3,600,885
2022-01-12	0.818	0.829	0.798	0.801	0.801	2,472,243
2022-01-11	0.796	0.831	0.796	0.815	0.815	2,011,328
2022-01-10	0.824	0.832	0.781	0.790	0.790	5,227,501
2022-01-07	0.852	0.852	0.823	0.824	0.824	2,613,009
2022-01-05	0.866	0.871	0.842	0.852	0.852	963,521
2022-01-04	0.878	0.892	0.849	0.866	0.866	3,487,007
2022-01-03	0.834	0.928	0.832	0.876	0.876	12,496,018
2021-12-30	0.816	0.831	0.810	0.811	0.811	3,831,538
2021-12-29	0.834	0.834	0.810	0.816	0.816	1,914,345
2021-12-28	0.829	0.834	0.819	0.826	0.826	2,286,442
2021-12-27	0.818	0.836	0.810	0.829	0.829	2,985,916
2021-12-23	0.834	0.850	0.803	0.810	0.810	2,475,650
2021-12-22	0.850	0.862	0.824	0.828	0.828	1,975,915
2021-12-21	0.802	0.857	0.802	0.845	0.845	5,025,442
2021-12-20	0.813	0.819	0.793	0.802	0.802	3,053,209
2021-12-17	0.824	0.824	0.810	0.813	0.813	910,120
2021-12-16	0.832	0.839	0.810	0.810	0.810	2,005,809
2021-12-15	0.823	0.829	0.813	0.826	0.826	1,256,696
2021-12-14	0.819	0.837	0.818	0.821	0.821	1,693,645
2021-12-13	0.831	0.841	0.815	0.818	0.818	3,797,754
2021-12-10	0.836	0.850	0.831	0.831	0.831	1,534,300
2021-12-09	0.847	0.858	0.818	0.831	0.831	3,844,581
2021-12-08	0.858	0.858	0.841	0.845	0.845	1,439,849
2021-12-07	0.841	0.858	0.834	0.849	0.849	2,532,673
2021-12-06	0.862	0.878	0.831	0.837	0.837	2,157,816
2021-12-03	0.842	0.870	0.842	0.842	0.842	3,450,284
2021-12-02	0.875	0.891	0.839	0.842	0.842	3,553,278
2021-12-01	0.852	0.899	0.847	0.868	0.868	10,683,886
2021-11-30	0.883	0.902	0.839	0.839	0.839	1,251,719
2021-11-29	0.892	0.917	0.883	0.897	0.897	1,229,464
2021-11-26	0.891	0.930	0.891	0.892	0.892	1,397,819
2021-11-25	0.933	0.933	0.909	0.912	0.912	1,579,338
2021-11-24	0.923	0.934	0.894	0.899	0.899	2,430,049
2021-11-23	0.947	0.952	0.917	0.918	0.918	1,335,566
2021-11-22	0.957	0.970	0.944	0.944	0.944	1,164,427
2021-11-19	0.964	0.985	0.938	0.957	0.957	1,400,536
2021-11-18	0.952	0.968	0.941	0.964	0.964	1,007,111
2021-11-17	0.956	0.964	0.941	0.954	0.954	2,466,802
2021-11-16	0.970	0.993	0.952	0.960	0.960	1,653,175
2021-11-15	0.964	0.999	0.952	0.970	0.970	3,192,587
2021-11-12	1.093	1.093	0.947	0.964	0.964	12,984,949
2021-11-11	0.977	1.033	0.957	1.020	1.020	3,063,250
2021-11-10	0.980	0.985	0.965	0.977	0.977	1,233,562
2021-11-09	0.965	0.994	0.965	0.980	0.980	710,998
2021-11-08	0.988	0.994	0.959	0.964	0.964	4,458,645
2021-11-05	1.007	1.012	0.988	0.988	0.988	328,113
2021-11-04	0.996	1.012	0.993	1.007	1.007	848,283
2021-11-03	1.043	1.043	0.993	0.996	0.996	814,678
2021-11-02	1.024	1.059	0.996	0.996	0.996	3,299,461
2021-11-01	1.004	1.036	1.001	1.022	1.022	764,246
2021-10-29	0.975	1.011	0.972	0.991	0.991	1,527,133
2021-10-28	0.962	0.980	0.962	0.975	0.975	810,695
2021-10-27	0.983	1.011	0.962	0.962	0.962	1,539,083
2021-10-26	0.988	1.020	0.975	0.983	0.983	2,008,890
2021-10-25	0.998	0.999	0.970	0.983	0.983	1,208,743
2021-10-22	0.988	0.996	0.972	0.996	0.996	1,110,077
2021-10-21	0.973	0.998	0.973	0.988	0.988	759,773
2021-10-20	1.002	1.002	0.965	0.965	0.965	816,249
2021-10-19	0.988	1.004	0.980	1.002	1.002	661,585

← NewerPage 21 of 22 · 1,263 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.