New Zealand markets closed

Starbreeze AB (publ) (STAR-B.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
0.2178-0.0056 (-2.51%)
As of 12:21PM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.22360.22460.21240.21780.21782,356,890
02 May 20240.20720.22340.20580.22340.22347,725,698
30 Apr 20240.21420.21420.20060.20720.20725,393,656
29 Apr 20240.19000.21400.18770.21400.214011,164,715
26 Apr 20240.17110.19040.17110.18900.18909,920,902
25 Apr 20240.18220.18500.17100.17100.171011,515,417
24 Apr 20240.19020.19430.18190.18210.18218,890,835
23 Apr 20240.18900.19380.18800.19000.19007,902,988
22 Apr 20240.19440.20120.18810.18890.18898,363,890
19 Apr 20240.19020.19320.18670.19320.19325,265,164
18 Apr 20240.18690.19260.18400.19020.19026,910,086
17 Apr 20240.19140.19400.18700.18700.18709,616,007
16 Apr 20240.20000.20000.19000.19140.19147,938,476
15 Apr 20240.20740.20760.19600.19600.19608,786,717
12 Apr 20240.20060.21340.20060.20740.20745,933,770
11 Apr 20240.20300.20820.19720.20000.20009,545,956
10 Apr 20240.20760.21220.20040.20300.20306,718,515
09 Apr 20240.21700.21700.20740.20740.207414,018,053
08 Apr 20240.22600.22740.21000.21700.217010,991,033
05 Apr 20240.23400.23480.22440.22600.22606,303,017
04 Apr 20240.22900.23580.22640.23400.23407,410,914
03 Apr 20240.22760.23400.22600.22900.22905,785,201
02 Apr 20240.23900.24000.22740.22760.227611,029,186
28 Mar 20240.25000.25000.23400.23850.23857,307,579
27 Mar 20240.24100.25900.23000.24200.242015,658,074
26 Mar 20240.22950.24650.22800.24000.24007,734,134
25 Mar 20240.22800.23350.22000.22950.22956,894,712
22 Mar 20240.23200.23550.22700.22850.22857,628,599
21 Mar 20240.23450.23750.22850.23250.23255,110,179
20 Mar 20240.23300.24150.23000.23750.23755,826,532
19 Mar 20240.23500.24000.23000.23300.23305,048,916
18 Mar 20240.24500.25000.23500.23500.23507,992,919
15 Mar 20240.25600.25850.24250.24400.244014,619,068
14 Mar 20240.27650.28200.25500.25500.25508,383,142
13 Mar 20240.28000.28000.26750.27600.27606,138,952
12 Mar 20240.28000.29400.27300.28000.28006,164,787
11 Mar 20240.28000.28500.27200.27800.27802,704,503
08 Mar 20240.30000.30000.26950.28000.28007,209,560
07 Mar 20240.29900.30250.29300.30000.30004,632,085
06 Mar 20240.30000.30400.29400.30250.30254,082,995
05 Mar 20240.31000.31000.29650.30000.30005,176,815
04 Mar 20240.33750.33750.31200.31200.31205,462,531
01 Mar 20240.32200.33850.32000.33750.33756,211,740
29 Feb 20240.31500.32700.31000.32200.32204,987,883
28 Feb 20240.33000.33200.31100.31500.31503,817,269
27 Feb 20240.32650.33200.30750.33000.33006,730,260
26 Feb 20240.31950.33450.31200.32650.32654,674,160
23 Feb 20240.31300.31950.30200.31950.31957,612,327
22 Feb 20240.29900.31700.29600.31250.31256,103,726
21 Feb 20240.29400.30800.27500.30000.300012,863,920
20 Feb 20240.30750.31450.29000.29400.294011,615,131
19 Feb 20240.31950.32000.30500.30750.30755,707,904
16 Feb 20240.35950.35950.31650.31950.319517,911,492
15 Feb 20240.36800.36950.32500.34500.345045,032,773
14 Feb 20240.42050.42750.39050.40750.407510,757,862
13 Feb 20240.39000.42700.38650.41850.418512,990,457
12 Feb 20240.39850.40700.38300.39000.39004,814,198
09 Feb 20240.38600.40350.37350.39800.39806,682,978
08 Feb 20240.36450.38650.36250.38650.38653,979,567
07 Feb 20240.39900.40000.36450.36450.36457,573,945
06 Feb 20240.38900.39900.37250.39900.39906,765,108
05 Feb 20240.39000.40300.38900.38900.38902,928,407
02 Feb 20240.39400.40100.38650.39000.39002,449,635
01 Feb 20240.39500.40300.38900.39400.39404,690,452
31 Jan 20240.39950.39950.38650.39500.39503,673,473
30 Jan 20240.39800.40550.38700.39700.39704,363,613
29 Jan 20240.41300.41500.39300.39700.39707,315,429
26 Jan 20240.42750.42750.41300.41300.41303,432,547
25 Jan 20240.42600.42950.41100.42350.42354,369,394
24 Jan 20240.42050.44050.42050.42500.42502,799,729
23 Jan 20240.42300.42500.40750.42050.42052,865,254
22 Jan 20240.40200.42050.40200.41300.41303,412,252
19 Jan 20240.40750.41600.39850.40150.40152,960,337
18 Jan 20240.41000.42250.40750.40750.40751,900,144
17 Jan 20240.42700.42950.40800.41000.41007,012,390
16 Jan 20240.42100.43000.41300.43000.43003,000,394
15 Jan 20240.43650.43900.42100.42100.42102,140,428
12 Jan 20240.44000.44700.41850.43450.43457,474,905
11 Jan 20240.45300.45300.43700.44000.44002,906,028
10 Jan 20240.45000.46800.44650.45300.45305,927,456
09 Jan 20240.44050.45850.43450.44650.44657,339,045
08 Jan 20240.44700.45500.42900.44850.44856,616,499
05 Jan 20240.45950.45950.44350.44700.44701,978,918
04 Jan 20240.45800.46350.45200.46000.46002,997,439
03 Jan 20240.46200.46900.45350.46100.46102,311,941
02 Jan 20240.47000.47600.46150.46200.46205,134,107
29 Dec 20230.45800.47750.45350.46800.46805,547,389
28 Dec 20230.45000.46200.44800.45800.45807,590,508
27 Dec 20230.46700.47000.44850.45600.456011,431,832
22 Dec 20230.45350.46850.45250.46700.46707,388,750
21 Dec 20230.45800.46550.45200.45350.45356,773,394
20 Dec 20230.47900.48000.45750.45800.45805,987,180
19 Dec 20230.47200.48350.46700.47900.47908,719,624
18 Dec 20230.47350.48350.45950.47200.47209,248,913
15 Dec 20230.46900.48500.46600.47750.477512,244,052
14 Dec 20230.47000.50000.46600.46800.468019,866,782
13 Dec 20230.47000.51100.46000.46900.469035,156,820
12 Dec 20230.48000.48000.45750.47800.478015,489,699
11 Dec 20230.50000.50300.47100.48150.48159,628,132
08 Dec 20230.49400.50500.48500.50000.500015,581,747
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...