Starbreeze AB (publ) (LON:0RUU)
London · Delayed Price · Currency is GBP · Price in SEK 0.1846
0.00 (0.00%)
At close: Sep 8, 2025
Starbreeze AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 812,898 |
| Sep 2, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.43% | 814,599 |
| Sep 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.20% | 50,000 |
| Aug 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.11% | 5,000 |
| Aug 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.43% | 100 |
| Aug 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.60% | 100,000 |
| Aug 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.05% | 18,697 |
| Aug 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.22% | 59,044 |
| Aug 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.23% | 28,025 |
| Aug 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.46% | 319,242 |
| Aug 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.74% | 50,000 |
| Jul 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.96% | 100,000 |
| Jul 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.98% | 100,000 |
| Jul 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -14.68% | 198,672 |
| May 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.06% | 21,012 |
| May 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 10.96% | 150,902 |
| Apr 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.11% | 5,000 |
| Apr 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.06% | 40,000 |
| Mar 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.95% | 20,000 |
| Mar 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.67% | 108,651 |