Skip to main content
logo
Starbreeze AB (publ) (STO:STAR.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0895
+0.0011 (1.24%)
Jul 24, 2026, 5:29 PM CET

Starbreeze AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20260.090.090.090.09-1.70%354,941
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
Jul 14, 20260.090.090.090.090.09-1.33%2,029,727
Jul 13, 20260.090.090.090.090.09-2.49%780,585
Jul 10, 20260.090.100.090.090.090.87%726,879
Jul 9, 20260.090.090.090.090.09-2.96%878,816
Jul 8, 20260.090.090.090.090.090.21%316,737
Jul 7, 20260.090.100.090.090.090.21%1,143,147
Jul 6, 20260.090.100.090.090.091.29%773,535
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