Skip to main content
logo
Starbreeze AB (publ) (STO:STAR.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.1224
-0.0076 (-5.85%)
Apr 30, 2026, 12:59 PM CET

Starbreeze AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.130.130.120.120.12-5.85%5,057,382
Apr 29, 20260.120.140.110.130.1310.92%14,612,200
Apr 28, 20260.120.120.110.120.12-0.68%5,393,039
Apr 27, 20260.110.120.110.120.127.27%5,580,429
Apr 24, 20260.110.110.110.110.112.42%1,038,918
Apr 23, 20260.110.110.110.110.11-3.76%1,476,140
Apr 22, 20260.110.110.110.110.111.82%848,769
Apr 21, 20260.110.110.110.110.113.40%770,085
Apr 20, 20260.110.110.110.110.11-4.50%702,388
Apr 17, 20260.110.110.100.110.115.51%2,268,756
Apr 16, 20260.110.110.100.110.11-1,904,272
Apr 15, 20260.100.110.100.110.114.16%3,357,904
Apr 14, 20260.100.100.100.100.10-2.13%1,400,145
Apr 13, 20260.100.100.100.100.100.19%979,165
Apr 10, 20260.100.100.100.100.104.25%2,048,794
Apr 9, 20260.100.100.100.100.10-3.33%1,610,578
Apr 8, 20260.100.100.100.100.103.23%2,361,016
Apr 7, 20260.100.110.100.100.10-4.81%1,878,836
Apr 2, 20260.110.110.100.100.10-0.57%629,183
Apr 1, 20260.100.110.100.100.103.56%1,653,941
Mar 31, 20260.100.100.100.100.100.60%3,426,139
Mar 30, 20260.110.110.090.100.10-3.28%2,996,544
Mar 27, 20260.100.110.090.100.101.96%3,427,566
Mar 26, 20260.100.100.090.100.108.76%3,489,160
Mar 25, 20260.090.100.090.090.094.70%5,600,349
Mar 24, 20260.080.090.080.090.0911.06%2,992,728
Mar 23, 20260.080.090.080.080.08-1.71%2,054,024
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