Yahoo

Mail

UK markets closed

NIKKEI 225
38,405.66
+470.90(+1.24%)
HANG SENG
17,763.03
+16.12(+0.09%)
CRUDE OIL
81.74
-0.89(-1.08%)
GOLD FUTURES
2,304.00
-53.70(-2.28%)
DOW
37,952.62
-433.47(-1.13%)
Bitcoin GBP
50,119.69
-539.11(-1.06%)

Stocks

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

The latest investor updates on stocks that are trending on Tuesday

Starbreeze AB (publ) (0RUU.L)

LSE - LSE Delayed price. Currency in SEK

Add to watchlist

0.2028

-0.0098

(-4.61%)

At close: 08:40AM BST

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SEKDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.2028	0.2028	0.2028	0.2028	0.2028	10,000
29 Apr 2024	0.2024	0.2126	0.1964	0.2126	0.2126	161,254
26 Apr 2024	0.1870	0.1886	0.1870	0.1886	0.1886	61,386
25 Apr 2024	0.1811	0.1818	0.1710	0.1710	0.1710	228,624
24 Apr 2024	0.1891	0.1891	0.1860	0.1860	0.1860	11,000
23 Apr 2024	0.1914	0.1929	0.1899	0.1929	0.1929	117,559
22 Apr 2024	0.1924	0.1924	0.1889	0.1889	0.1889	238,765
19 Apr 2024	0.1932	0.1932	0.1932	0.1932	0.1932	23,635
18 Apr 2024	0.1851	0.1902	0.1851	0.1902	0.1902	99,251
17 Apr 2024	0.1880	0.1900	0.1880	0.1894	0.1894	135,472
16 Apr 2024	0.1955	0.1955	0.1955	0.1955	0.1955	62,021
15 Apr 2024	-	-	-	-	-	-
12 Apr 2024	0.2058	0.2074	0.2006	0.2074	0.2074	88,012
11 Apr 2024	0.2018	0.2018	0.2018	0.2018	0.2018	1,977
10 Apr 2024	0.2098	0.2098	0.2014	0.2030	0.2030	90,510
09 Apr 2024	0.2146	0.2146	0.2098	0.2098	0.2098	35,000
08 Apr 2024	0.2162	0.2162	0.2162	0.2162	0.2162	55,609
05 Apr 2024	-	-	-	-	-	-
04 Apr 2024	0.2340	0.2340	0.2340	0.2340	0.2340	45,544
03 Apr 2024	0.2290	0.2290	0.2290	0.2290	0.2290	22,915
02 Apr 2024	0.2276	0.2276	0.2276	0.2276	0.2276	36,179
28 Mar 2024	-	-	-	-	-	-
27 Mar 2024	0.2545	0.2545	0.2365	0.2420	0.2420	180,832
26 Mar 2024	0.2400	0.2400	0.2390	0.2400	0.2400	151,798
25 Mar 2024	-	-	-	-	-	-
22 Mar 2024	0.2285	0.2285	0.2285	0.2285	0.2285	50,647
21 Mar 2024	-	-	-	-	-	-
20 Mar 2024	-	-	-	-	-	-
19 Mar 2024	0.2325	0.2330	0.2325	0.2330	0.2330	39,776
18 Mar 2024	-	-	-	-	-	-
15 Mar 2024	-	-	-	-	-	-
14 Mar 2024	0.2800	0.2800	0.2550	0.2550	0.2550	8,777
13 Mar 2024	0.2760	0.2760	0.2760	0.2760	0.2760	55,816
12 Mar 2024	-	-	-	-	-	-
11 Mar 2024	0.2770	0.2780	0.2770	0.2780	0.2780	107,064
08 Mar 2024	-	-	-	-	-	-
07 Mar 2024	0.3000	0.3000	0.3000	0.3000	0.3000	48,610
06 Mar 2024	0.2960	0.3025	0.2960	0.3025	0.3025	36,838
05 Mar 2024	-	-	-	-	-	-
04 Mar 2024	0.3140	0.3140	0.3120	0.3120	0.3120	85,327
01 Mar 2024	0.3375	0.3375	0.3375	0.3375	0.3375	4
29 Feb 2024	0.3155	0.3245	0.3155	0.3220	0.3220	89,359
28 Feb 2024	0.3150	0.3150	0.3150	0.3150	0.3150	52,018
27 Feb 2024	0.3295	0.3310	0.3295	0.3310	0.3310	28,472
26 Feb 2024	-	-	-	-	-	-
23 Feb 2024	0.3190	0.3195	0.3190	0.3195	0.3195	46,675
22 Feb 2024	0.3125	0.3125	0.3125	0.3125	0.3125	28,578
21 Feb 2024	0.3005	0.3005	0.2995	0.2995	0.2995	37,604
20 Feb 2024	-	-	-	-	-	-
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	-	-	-	-	-	-
15 Feb 2024	-	-	-	-	-	-
14 Feb 2024	0.4060	0.4085	0.4060	0.4085	0.4085	22,876
13 Feb 2024	0.4150	0.4185	0.4150	0.4185	0.4185	15,385
12 Feb 2024	0.3970	0.3970	0.3900	0.3900	0.3900	7,695
09 Feb 2024	-	-	-	-	-	-
08 Feb 2024	0.3815	0.3865	0.3815	0.3865	0.3865	8,646
07 Feb 2024	-	-	-	-	-	-
06 Feb 2024	0.3851	0.3851	0.3851	0.3851	0.3851	1,240
05 Feb 2024	0.3890	0.3890	0.3890	0.3890	0.3890	304
02 Feb 2024	-	-	-	-	-	-
01 Feb 2024	-	-	-	-	-	-
31 Jan 2024	0.3950	0.3950	0.3870	0.3870	0.3870	105
30 Jan 2024	0.3970	0.3970	0.3970	0.3970	0.3970	315
29 Jan 2024	0.3995	0.3995	0.3970	0.3970	0.3970	40,786
26 Jan 2024	0.4150	0.4175	0.4130	0.4130	0.4130	54,554
25 Jan 2024	0.4200	0.4235	0.4145	0.4235	0.4235	31,618
24 Jan 2024	-	-	-	-	-	-
23 Jan 2024	-	-	-	-	-	-
22 Jan 2024	0.4130	0.4130	0.4065	0.4065	0.4065	904
19 Jan 2024	0.4015	0.4015	0.4015	0.4015	0.4015	241
18 Jan 2024	0.4195	0.4205	0.4075	0.4170	0.4170	69,743
17 Jan 2024	0.4195	0.4260	0.4100	0.4260	0.4260	26,470
16 Jan 2024	0.4195	0.4300	0.4180	0.4300	0.4300	34,568
15 Jan 2024	0.4290	0.4290	0.4210	0.4210	0.4210	7,573
12 Jan 2024	0.4340	0.4430	0.4235	0.4345	0.4345	52,786
11 Jan 2024	0.4460	0.4475	0.4380	0.4465	0.4465	32,360
10 Jan 2024	0.4530	0.4530	0.4530	0.4530	0.4530	1,762
09 Jan 2024	0.4425	0.4465	0.4425	0.4465	0.4465	10,355
08 Jan 2024	0.4405	0.4515	0.4330	0.4485	0.4485	93,287
05 Jan 2024	0.4490	0.4505	0.4490	0.4505	0.4505	15,142
04 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4600	3
03 Jan 2024	0.4650	0.4660	0.4585	0.4610	0.4610	53,708
02 Jan 2024	0.4680	0.4745	0.4620	0.4620	0.4620	45,759
29 Dec 2023	0.4660	0.4710	0.4660	0.4710	0.4710	20,000
28 Dec 2023	0.4515	0.4580	0.4515	0.4580	0.4580	49,006
27 Dec 2023	0.4680	0.4680	0.4555	0.4570	0.4570	55,004
22 Dec 2023	0.4670	0.4670	0.4670	0.4670	0.4670	18,293
21 Dec 2023	0.4570	0.4585	0.4535	0.4535	0.4535	23,934
20 Dec 2023	0.4735	0.4735	0.4580	0.4580	0.4580	36,078
19 Dec 2023	0.4790	0.4800	0.4775	0.4790	0.4790	94,621
18 Dec 2023	0.4760	0.4830	0.4720	0.4720	0.4720	72,615
15 Dec 2023	0.4750	0.4790	0.4720	0.4775	0.4775	120,636
14 Dec 2023	0.4700	0.4755	0.4700	0.4755	0.4755	26,905
13 Dec 2023	0.4600	0.5090	0.4600	0.4710	0.4710	1,610,839
12 Dec 2023	0.4740	0.4780	0.4630	0.4780	0.4780	121,148
11 Dec 2023	0.4795	0.4855	0.4795	0.4825	0.4825	78,422
08 Dec 2023	0.4880	0.4990	0.4880	0.4905	0.4905	154,222
07 Dec 2023	0.5150	0.5150	0.4915	0.4935	0.4935	289,646
06 Dec 2023	0.5480	0.5570	0.5170	0.5170	0.5170	97,478
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,405.66+470.90(+1.24%)

HANG SENG17,763.03+16.12(+0.09%)

CRUDE OIL81.74-0.89(-1.08%)

GOLD FUTURES2,304.00-53.70(-2.28%)

DOW37,952.62-433.47(-1.13%)

Bitcoin GBP50,119.69-539.11(-1.06%)

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

Starbreeze AB (publ) (0RUU.L)

NIKKEI 225
38,405.66
+470.90(+1.24%)

HANG SENG
17,763.03
+16.12(+0.09%)

CRUDE OIL
81.74
-0.89(-1.08%)

GOLD FUTURES
2,304.00
-53.70(-2.28%)

DOW
37,952.62
-433.47(-1.13%)

Bitcoin GBP
50,119.69
-539.11(-1.06%)