Star Vault B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.359	0.374	0.335	0.352	0.352	1,724,352
2022-04-04	0.381	0.384	0.357	0.359	0.359	2,591,629
2022-04-01	0.381	0.386	0.375	0.381	0.381	610,086
2022-03-31	0.375	0.393	0.368	0.380	0.380	1,416,140
2022-03-30	0.384	0.390	0.375	0.375	0.375	615,346
2022-03-29	0.381	0.393	0.373	0.384	0.384	2,549,196
2022-03-28	0.393	0.393	0.373	0.373	0.373	1,174,612
2022-03-25	0.384	0.393	0.383	0.393	0.393	2,026,463
2022-03-24	0.378	0.390	0.376	0.379	0.379	486,601
2022-03-23	0.384	0.401	0.366	0.393	0.393	1,198,575
2022-03-22	0.395	0.404	0.368	0.378	0.378	1,394,721
2022-03-21	0.401	0.401	0.380	0.388	0.388	702,567
2022-03-18	0.380	0.410	0.376	0.394	0.394	990,029
2022-03-17	0.396	0.409	0.376	0.392	0.392	2,262,042
2022-03-16	0.385	0.482	0.385	0.394	0.394	18,043,624
2022-03-15	0.416	0.423	0.380	0.384	0.384	1,588,059
2022-03-14	0.421	0.473	0.398	0.415	0.415	2,082,137
2022-03-11	0.376	0.436	0.343	0.424	0.424	2,485,367
2022-03-10	0.388	0.423	0.361	0.376	0.376	1,152,000
2022-03-09	0.368	0.408	0.368	0.388	0.388	2,647,428
2022-03-08	0.347	0.403	0.321	0.365	0.365	3,562,368
2022-03-07	0.384	0.384	0.317	0.351	0.351	7,854,536
2022-03-04	0.406	0.409	0.365	0.384	0.384	3,117,709
2022-03-03	0.433	0.462	0.404	0.406	0.406	5,579,516
2022-03-02	0.464	0.487	0.421	0.442	0.442	2,470,120
2022-03-01	0.473	0.501	0.438	0.464	0.464	1,601,463
2022-02-28	0.460	0.483	0.428	0.473	0.473	1,981,803
2022-02-25	0.428	0.480	0.428	0.464	0.464	2,915,984
2022-02-24	0.417	0.443	0.396	0.428	0.428	5,112,094
2022-02-23	0.471	0.521	0.455	0.464	0.464	2,095,263
2022-02-22	0.448	0.503	0.414	0.471	0.471	6,935,631
2022-02-21	0.517	0.517	0.464	0.485	0.485	3,583,322
2022-02-18	0.553	0.558	0.517	0.517	0.517	2,253,449
2022-02-17	0.582	0.599	0.526	0.551	0.551	3,819,451
2022-02-16	0.635	0.665	0.564	0.582	0.582	4,885,314
2022-02-15	0.660	0.667	0.605	0.633	0.633	7,994,349
2022-02-14	0.756	0.774	0.608	0.660	0.660	8,444,616
2022-02-11	0.591	0.756	0.589	0.756	0.756	17,139,090
2022-02-10	0.558	0.633	0.537	0.553	0.553	6,102,712
2022-02-09	0.580	0.580	0.526	0.558	0.558	8,685,003
2022-02-08	0.653	0.653	0.562	0.605	0.605	5,681,247
2022-02-07	0.719	0.746	0.653	0.653	0.653	2,146,111
2022-02-04	0.687	0.721	0.676	0.696	0.696	2,153,308
2022-02-03	0.723	0.742	0.676	0.683	0.683	7,351,280
2022-02-02	0.758	0.792	0.731	0.742	0.742	3,921,752
2022-02-01	0.758	0.812	0.721	0.756	0.756	7,953,028
2022-01-31	0.669	0.774	0.655	0.756	0.756	15,311,635
2022-01-28	0.781	0.787	0.683	0.724	0.724	24,724,645
2022-01-27	1.008	1.026	0.806	0.819	0.819	21,073,212
2022-01-26	1.177	1.231	0.995	1.048	1.048	12,681,515
2022-01-25	1.115	1.311	1.026	1.177	1.177	9,578,735
2022-01-24	1.155	1.155	1.008	1.044	1.044	5,041,164
2022-01-21	1.151	1.209	1.093	1.155	1.155	3,314,407
2022-01-20	1.204	1.244	1.084	1.186	1.186	3,820,707
2022-01-19	1.302	1.302	1.186	1.186	1.186	4,072,047
2022-01-18	1.222	1.374	1.008	1.307	1.307	21,080,537
2022-01-17	1.481	1.481	1.213	1.222	1.222	12,214,357
2022-01-14	1.494	1.494	1.454	1.481	1.481	1,610,992
2022-01-13	1.503	1.516	1.463	1.499	1.499	938,450
2022-01-12	1.512	1.512	1.436	1.503	1.503	3,256,791

← NewerPage 20 of 22 · 1,261 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.