Skip to main content
logo
Starbreeze AB (publ) (STO:STAR.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0797
-0.0022 (-2.69%)
Mar 23, 2026, 1:35 PM CET

Starbreeze AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20260.080.080.080.080.08-1.33%995,941
Mar 19, 20260.080.080.080.080.08-2.92%1,337,186
Mar 18, 20260.080.090.080.090.092.15%717,612
Mar 17, 20260.080.080.080.080.084.89%1,049,878
Mar 16, 20260.080.080.080.080.08-0.62%1,706,100
Mar 13, 20260.080.080.080.080.08-2.90%1,034,126
Mar 12, 20260.080.080.080.080.082.10%517,415
Mar 11, 20260.080.080.080.080.08-0.61%216,590
Mar 10, 20260.080.080.080.080.081.88%2,437,553
Mar 9, 20260.080.080.080.080.08-4.99%3,430,351
Mar 6, 20260.080.080.080.080.081.32%720,942
Mar 5, 20260.080.090.080.080.08-1,703,966
Mar 4, 20260.080.090.080.080.08-0.84%824,282
Mar 3, 20260.080.090.080.080.08-1.18%1,506,417
Mar 2, 20260.090.090.080.080.08-5.36%4,344,178
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