Starbreeze AB (publ) (STO:STAR.B)
Sweden · Delayed Price · Currency is SEK 0.1000
+0.0009 (0.91%)
Jan 20, 2026, 4:36 PM CET
Starbreeze AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.84% | 1,866,707 |
| Jan 16, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.39% | 1,512,787 |
| Jan 15, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.85% | 2,400,864 |
| Jan 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.00% | 1,449,297 |
| Jan 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 905,423 |
| Jan 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.36% | 1,216,848 |
| Jan 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.40% | 769,939 |
| Jan 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.56% | 695,620 |
| Jan 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.82% | 743,534 |
| Jan 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.48% | 946,099 |
| Jan 2, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.26% | 3,857,192 |
| Dec 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.39% | 2,678,782 |
| Dec 29, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.98% | 6,512,751 |
| Dec 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.00% | 3,651,629 |
| Dec 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.66% | 6,819,974 |
| Dec 19, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.19% | 2,602,317 |
| Dec 18, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 0.78% | 2,173,424 |
| Dec 17, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.64% | 1,244,192 |
| Dec 16, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.56% | 1,290,266 |
| Dec 15, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.19% | 2,547,605 |
| Dec 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.85% | 1,903,319 |
| Dec 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.55% | 2,641,404 |
| Dec 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.68% | 4,780,998 |
| Dec 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 878,363 |
| Dec 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 1,006,905 |
| Dec 5, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.91% | 1,022,768 |
| Dec 4, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.32% | 5,356,049 |
| Dec 3, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.31% | 5,163,648 |
| Dec 2, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.81% | 1,359,941 |
| Dec 1, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.50% | 1,544,511 |
| Nov 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.80% | 2,211,439 |
| Nov 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.16% | 729,662 |
| Nov 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.17% | 1,459,568 |
| Nov 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.07% | 4,477,739 |
| Nov 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.51% | 1,351,524 |
| Nov 21, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.61% | 1,869,912 |
| Nov 20, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.37% | 1,426,304 |
| Nov 19, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.58% | 2,659,725 |
| Nov 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.04% | 4,440,770 |
| Nov 17, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.39% | 2,645,309 |
| Nov 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.67% | 5,020,999 |
| Nov 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.11% | 5,510,631 |
| Nov 12, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.42% | 3,382,873 |
| Nov 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.94% | 2,205,753 |
| Nov 10, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.94% | 1,731,864 |
| Nov 7, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.79% | 1,274,727 |
| Nov 6, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.23% | 2,553,455 |
| Nov 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.46% | 2,420,287 |
| Nov 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.37% | 735,134 |
| Nov 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.24% | 2,961,622 |