Skip to main content
logo
Starbreeze AB (publ) (STO:STAR.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0848
-0.0048 (-5.36%)
Mar 2, 2026, 5:24 PM CET

Starbreeze AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.080.090.080.090.094.19%1,565,199
Feb 26, 20260.090.090.080.090.09-1,190,677
Feb 25, 20260.090.090.090.090.09-1.04%2,475,278
Feb 24, 20260.090.090.080.090.092.24%2,868,056
Feb 23, 20260.090.090.080.090.09-2.19%1,747,513
Feb 20, 20260.080.090.080.090.09-1.14%3,226,848
Feb 19, 20260.100.100.080.090.09-7.28%8,820,020
Feb 18, 20260.090.100.090.090.09-4.82%1,071,705
Feb 17, 20260.100.100.090.100.101.74%1,686,171
Feb 16, 20260.090.100.090.100.104.37%1,365,757
Feb 13, 20260.090.100.090.090.090.43%487,129
Feb 12, 20260.090.090.090.090.092.86%1,011,869
Feb 11, 20260.090.090.090.090.09-2.68%698,926
Feb 10, 20260.090.090.090.090.09-0.32%1,482,120
Feb 9, 20260.090.090.090.090.09-1.06%727,450
Feb 6, 20260.090.100.090.090.092.60%1,228,524
Feb 5, 20260.090.090.090.090.090.99%3,679,845
Feb 4, 20260.090.090.090.090.09-2.87%2,059,436
Feb 3, 20260.100.100.090.090.09-1.67%4,627,725
Feb 2, 20260.100.100.090.100.10-0.93%992,015
Jan 30, 20260.100.100.100.100.100.52%2,490,247
Jan 29, 20260.100.100.100.100.10-1.03%1,044,851
Jan 28, 20260.100.100.100.100.10-1,910,711
Jan 27, 20260.100.100.100.100.10-1.42%1,687,818
Jan 26, 20260.100.100.100.100.10-2.57%4,574,836
Jan 23, 20260.100.110.100.100.101.41%2,999,230
Jan 22, 20260.100.100.100.100.10-826,382
Jan 21, 20260.100.100.100.100.100.61%2,258,754
Jan 20, 20260.100.100.100.100.10-0.10%1,354,224
Jan 19, 20260.100.100.100.100.10-2.84%1,866,707
Jan 16, 20260.100.110.100.100.101.39%1,512,787
Jan 15, 20260.110.110.100.100.10-6.85%2,400,864
Jan 14, 20260.110.110.110.110.11-2.00%1,449,297
Jan 13, 20260.110.110.110.110.11-0.90%905,423
Jan 12, 20260.110.110.110.110.110.36%1,216,848
Jan 9, 20260.110.110.110.110.112.40%769,939
Jan 8, 20260.110.110.110.110.110.56%695,620
Jan 7, 20260.110.110.110.110.11-1.82%743,534
Jan 5, 20260.110.110.110.110.111.48%946,099
Jan 2, 20260.100.110.100.110.115.26%3,857,192
Dec 30, 20250.100.100.100.100.10-0.39%2,678,782
Dec 29, 20250.100.110.100.100.101.98%6,512,751
Dec 23, 20250.100.100.100.100.101.00%3,651,629
Dec 22, 20250.100.100.100.100.10-3.66%6,819,974
Dec 19, 20250.100.110.100.100.10-0.19%2,602,317
Dec 18, 20250.100.110.100.100.100.78%2,173,424
Dec 17, 20250.110.110.100.100.10-2.64%1,244,192
Dec 16, 20250.100.110.100.110.11-0.56%1,290,266
Dec 15, 20250.110.110.100.110.110.19%2,547,605
Dec 12, 20250.110.110.110.110.11-1.85%1,903,319