Skip to main content
logo
Starbreeze AB (publ) (STO:STAR.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0929
-0.0059 (-5.97%)
At close: Jul 3, 2026

Starbreeze AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20260.090.100.090.090.09-5.97%1,179,039
Jul 2, 20260.090.100.090.100.109.17%1,805,477
Jul 1, 20260.090.090.080.090.09-1.09%2,903,603
Jun 30, 20260.090.100.090.090.09-0.65%940,024
Jun 29, 20260.090.090.090.090.09-0.54%728,475
Jun 26, 20260.090.090.090.090.092.66%743,732
Jun 25, 20260.090.090.090.090.09-1.10%4,086,076
Jun 24, 20260.090.100.090.090.09-0.22%376,452
Jun 23, 20260.090.090.090.090.09-1.61%353,698
Jun 22, 20260.090.100.090.090.092.09%1,726,343
Jun 18, 20260.090.090.090.090.09-1.09%2,238,836
Jun 17, 20260.100.100.090.090.09-0.65%1,335,083
Jun 16, 20260.090.100.090.090.09-2.32%1,365,737
Jun 15, 20260.100.100.090.090.09-0.73%350,380
Jun 12, 20260.100.100.090.100.10-1.14%571,301
Jun 11, 20260.100.100.100.100.100.63%334,678
Jun 10, 20260.100.100.100.100.10-2.24%1,509,920
Jun 9, 20260.100.100.100.100.100.51%1,251,738
Jun 8, 20260.100.100.100.100.10-0.41%2,588,568
Jun 5, 20260.100.100.100.100.10-2.49%4,100,388
Jun 4, 20260.100.100.100.100.100.60%2,911,393
Jun 3, 20260.100.100.100.100.10-2.15%2,335,380
Jun 2, 20260.110.110.100.100.10-0.20%1,496,250
Jun 1, 20260.100.110.100.100.10-1.54%3,189,802
May 29, 20260.100.110.100.100.10-0.95%4,757,669
May 28, 20260.100.110.100.110.110.57%2,593,484
May 27, 20260.110.110.100.100.10-2.25%2,542,393
May 26, 20260.110.110.110.110.11-2.02%1,210,709
May 25, 20260.110.110.110.110.111.87%1,572,308
May 22, 20260.110.110.110.110.11-0.37%879,286
May 21, 20260.110.110.100.110.11-1.65%1,676,143
May 20, 20260.110.110.110.110.11-1.62%1,295,097
May 19, 20260.110.110.110.110.113.16%2,353,599
May 18, 20260.110.110.100.110.111.89%1,026,154
May 15, 20260.110.110.100.110.11-1.31%5,341,031
May 13, 20260.110.110.110.110.11-1.83%2,161,239
May 12, 20260.110.120.110.110.11-15.24%18,476,910
May 11, 20260.140.140.130.130.13-6.81%8,496,114
May 8, 20260.130.150.130.140.146.15%7,497,672
May 7, 20260.140.140.130.130.13-1.81%2,031,714
May 6, 20260.130.140.130.130.13-1.93%4,545,276
May 5, 20260.140.140.130.140.14-3.57%11,095,390
May 4, 20260.120.140.120.140.1414.38%14,732,090
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