Starbreeze AB (publ) (STBEF)
OTCMKTS · Delayed Price · Currency is USD
0.0250
-0.0075 (-23.08%)
At close: Aug 5, 2024
Starbreeze AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2024 | 16.53 | 16.53 | 0.03 | 0.03 | 0.03 | -23.08% | 1,860 |
| May 28, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 225.00% | 5,000 |
| Apr 10, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -80.00% | 100 |
| Jan 27, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -37.50% | 4,000 |
| Aug 19, 2022 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 5,700 |
| Aug 11, 2022 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 5,700 |
| Aug 10, 2022 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -24.53% | 5,700 |
| Aug 9, 2022 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -33.75% | 300 |
| Sep 22, 2021 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 18.52% | 3,000 |
| Aug 2, 2021 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -12.22% | 250 |
| Jul 23, 2021 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -14.56% | 1,000 |
| May 7, 2021 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 525 |
| Apr 21, 2021 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 15.15% | 1,000 |
| Apr 20, 2021 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 6,000 |
| Apr 19, 2021 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -17.95% | 4,800 |
| Mar 26, 2021 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 200 |
| Mar 23, 2021 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | -10.46% | 18,576 |
| Mar 19, 2021 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.89% | 410 |
| Mar 11, 2021 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -7.04% | 2,530 |
| Mar 10, 2021 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 1,000 |
| Mar 3, 2021 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 500 |
| Mar 1, 2021 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 200 |
| Feb 24, 2021 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 30.14% | 1,800 |
| Feb 17, 2021 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 6.72% | 250 |
| Feb 11, 2021 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 770 |
| Feb 10, 2021 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 500 |
| Jan 29, 2021 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.33% | 5,600 |
| Jan 27, 2021 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 38.46% | 500 |
| Oct 23, 2020 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 200 |
| Aug 28, 2020 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -25.00% | 593 |
| Aug 13, 2020 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.11% | 200 |
| Jun 26, 2020 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 6.57% | 1,052 |
| Feb 18, 2020 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -23.23% | 200 |
| Dec 12, 2019 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -31.25% | 593 |
| Dec 6, 2019 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -46.67% | 850 |
| Oct 30, 2018 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -33.33% | 5,200 |
| Aug 15, 2018 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -34.64% | 850 |
| Jun 12, 2018 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -16.04% | 1,000 |
| Jun 6, 2018 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 5.81% | 300 |
| May 15, 2018 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 32.48% | 1,500 |
| Mar 26, 2018 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -5.65% | 1,000 |
| Mar 2, 2018 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.62% | 770 |
| Feb 28, 2018 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.36% | 100 |
| Feb 27, 2018 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -12.41% | 725 |
| Jan 19, 2018 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 18.85% | 300 |
| Jan 4, 2018 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 18.45% | 1,500 |
| Jan 2, 2018 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 5.08% | 7,623 |
| Dec 4, 2017 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -30.97% | 71,972 |
| Oct 17, 2017 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -22.83% | 1,000 |