Skip to main content
logo
Starbreeze AB (publ) (STO:STAR.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.1070
+0.0087 (8.85%)
Sep 22, 2026, 5:29 PM CET

Starbreeze AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 24, 20260.110.110.100.110.110.94%2,018,729
Aug 21, 20260.100.110.090.110.118.50%3,752,440
Aug 20, 20260.100.100.090.100.10-3.84%8,064,872
Aug 19, 20260.120.120.100.100.10-13.46%5,126,382
Aug 18, 20260.120.120.110.120.120.34%6,483,129
Aug 17, 20260.110.120.110.120.123.91%3,694,184
Aug 14, 20260.110.120.110.110.11-3.26%1,239,306
Aug 13, 20260.120.120.110.120.12-0.68%3,627,315
Aug 12, 20260.120.130.120.120.12-2.17%10,874,449
Aug 11, 20260.100.120.100.120.1219.80%8,183,736
Aug 10, 20260.100.100.100.100.100.91%2,728,718
Aug 7, 20260.100.100.100.100.10-0.20%787,013
Aug 6, 20260.100.100.090.100.101.43%1,542,271
Aug 5, 20260.100.100.100.100.10-1.81%1,243,105
Aug 4, 20260.100.100.100.100.10-1.29%1,148,747
Aug 3, 20260.100.100.100.100.10-1.37%1,885,971
Jul 31, 20260.100.100.100.100.10-1.73%1,637,297
Jul 30, 20260.100.100.100.100.1010.85%4,240,075
Jul 29, 20260.100.100.090.090.09-0.63%897,030
Jul 28, 20260.090.100.090.090.094.30%1,008,645
Jul 27, 20260.090.090.090.090.091.34%680,182
Jul 24, 20260.090.090.090.090.091.24%419,741
Jul 23, 20260.090.090.090.090.09-1.23%1,960,510
Jul 22, 20260.090.090.090.090.092.17%1,056,299
Jul 21, 20260.090.090.090.090.09-0.45%1,092,368
Jul 20, 20260.090.090.090.090.09-1.12%856,385
Jul 17, 20260.090.090.090.090.090.23%308,712
Jul 16, 20260.090.090.090.090.090.23%198,134
Jul 15, 20260.090.090.090.090.09-0.45%1,501,143