Starbreeze AB (publ) (LON:0RUU)
London · Delayed Price · Currency is GBP · Price in SEK 0.0842
-0.0004 (-0.41%)
Mar 2, 2026, 9:21 AM GMT
Starbreeze AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.36% | 66,380 |
| Feb 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -7.14% | 12,165 |
| Feb 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -9.90% | 55,000 |
| Jan 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.05% | 160,000 |
| Jan 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.58% | 10,080 |
| 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 |