Starbreeze AB (publ) (LON:0RUU)
London · Delayed Price · Currency is GBP · Price in SEK 0.1048
-0.0050 (-4.55%)
Dec 16, 2025, 9:45 AM BST
Starbreeze AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.55% | 750,000 |
| Dec 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.39% | 140,000 |
| Dec 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.91% | 786,602 |
| Dec 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.45% | 69,164 |
| Dec 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.84% | 1,347,634 |
| Nov 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.36% | 2,100 |
| Nov 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.67% | 466,173 |
| Nov 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -15.14% | 200,000 |
| Oct 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.29% | 50,000 |
| Oct 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.65% | 30,000 |
| Oct 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.34% | 59,230 |
| Oct 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.33% | 1,000,000 |
| Oct 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.87% | 200,000 |
| Oct 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.88% | 438,995 |
| Oct 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.88% | 100,000 |
| Oct 2, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -13.98% | 1,830,000 |
| Sep 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.90% | 13,302 |
| 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 |