Skip to main content
logo
Starbreeze AB (publ) (STO:STAR.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0926
-0.0010 (-1.07%)
Nov 2, 2026, 2:33 PM CET

Starbreeze AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 20260.090.100.090.090.09-1.07%1,352,493
Oct 30, 20260.090.090.090.090.09-3.01%748,183
Oct 29, 20260.090.100.090.100.102.55%2,011,638
Oct 28, 20260.090.100.090.090.09-0.74%378,341
Oct 27, 20260.090.100.090.090.09-1.15%1,868,423
Oct 26, 20260.100.100.100.100.10-0.62%465,487
Oct 23, 20260.100.100.090.100.101.47%1,007,346
Oct 22, 20260.100.100.100.100.10-1.45%488,373
Oct 21, 20260.100.100.100.100.100.31%1,295,712
Oct 20, 20260.100.100.100.100.100.73%538,825
Oct 19, 20260.100.100.090.100.100.32%822,451
Oct 16, 20260.100.100.090.100.10-1.04%580,617
Oct 15, 20260.100.100.100.100.10-1.13%1,086,334
Oct 14, 20260.100.100.100.100.10-3.28%2,831,413
Oct 13, 20260.100.110.100.100.10-3.27%1,043,168
Oct 12, 20260.100.100.100.100.103.17%2,186,884
Oct 9, 20260.100.100.100.100.100.40%493,563
Oct 8, 20260.100.100.100.100.10-1.95%456,792
Oct 7, 20260.100.110.100.100.10-664,229
Oct 6, 20260.100.100.100.100.101.19%428,904
Oct 5, 20260.110.110.100.100.100.80%1,446,022
Oct 2, 20260.100.100.100.100.100.80%592,574
Oct 1, 20260.100.100.100.100.100.61%368,437
Sep 30, 20260.100.100.100.100.10-4.26%1,856,575
Sep 29, 20260.110.110.100.100.10-2.64%1,336,625
Sep 28, 20260.100.110.100.110.11-0.75%2,471,532
Sep 25, 20260.100.110.100.110.114.90%1,713,955
Sep 24, 20260.110.110.100.100.10-1.92%842,307
Sep 23, 20260.110.110.100.100.10-2.80%2,230,033
Sep 22, 20260.100.110.100.110.118.85%6,243,080
Sep 21, 20260.090.100.090.100.105.70%2,328,918
Sep 18, 20260.090.090.090.090.09-1.06%765,369
Sep 17, 20260.090.100.090.090.09-1,152,042
Sep 16, 20260.100.100.090.090.09-2.19%1,999,491
Sep 15, 20260.100.100.100.100.10-1.44%963,767
Sep 14, 20260.100.100.090.100.101.77%1,948,058
Sep 11, 20260.090.100.090.100.10-2.84%1,270,770
Sep 10, 20260.100.100.100.100.10-3.33%439,168
Sep 9, 20260.100.100.090.100.104.94%2,356,879
Sep 8, 20260.100.100.100.100.10-0.21%709,879
Sep 7, 20260.100.100.100.100.102.42%1,492,075
Sep 4, 20260.100.100.090.100.101.71%578,886
Sep 3, 20260.100.100.090.090.09-4.20%1,545,317
Sep 2, 20260.090.100.090.100.103.17%1,645,655
Sep 1, 20260.100.100.090.090.09-0.94%1,464,562
Aug 31, 20260.100.100.100.100.10-4.02%1,329,714
Aug 28, 20260.100.100.100.100.10-1.49%1,247,326
Aug 27, 20260.100.100.100.100.101.00%863,271
Aug 26, 20260.100.110.100.100.10-3.29%1,504,624
Aug 25, 20260.110.110.100.100.10-3.36%3,402,013