UK markets close in 3 hours 13 minutes

Starbreeze AB (publ) (STAR-B.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
0.3260-0.0074 (-2.22%)
As of 02:15PM CEST. Market open.
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
11 Jun 20240.33320.33340.31680.32600.32605,150,774
10 Jun 20240.36260.36260.33280.33340.33347,252,412
07 Jun 20240.36960.39700.35200.36260.362617,018,244
05 Jun 20240.33200.37000.33200.36960.369612,278,781
04 Jun 20240.33820.35160.33120.33200.33208,126,432
03 Jun 20240.31720.33900.31360.33900.33907,619,491
31 May 20240.30340.31720.29920.31720.31728,040,005
30 May 20240.29400.30340.28220.30320.30324,462,162
29 May 20240.30200.30200.28660.29000.29003,329,060
28 May 20240.28700.30420.28500.30200.30205,620,300
27 May 20240.29200.30180.28600.28660.28664,753,098
24 May 20240.29460.29900.28600.29200.29204,003,355
23 May 20240.29600.29600.28500.29180.29184,578,594
22 May 20240.29000.30480.28320.29600.29605,028,231
21 May 20240.30000.30000.27740.29000.29005,265,335
20 May 20240.32020.32020.28640.28940.289412,377,547
17 May 20240.29180.32400.27660.31220.312222,774,941
16 May 20240.25800.29600.25080.28940.289419,062,301
15 May 20240.27080.27820.24780.25780.257813,926,996
14 May 20240.24900.29480.24560.26960.269662,849,550
13 May 20240.22300.22580.21520.21900.21909,913,560
10 May 20240.21140.22640.21140.22300.22304,305,147
08 May 20240.22760.22940.21120.21120.21123,758,479
07 May 20240.22680.23540.21000.22760.22767,328,079
06 May 20240.21980.22800.20000.22680.22689,357,652
03 May 20240.22360.22460.21240.21960.21963,800,823
02 May 20240.20720.22340.20580.22340.22347,725,698
30 Apr 20240.21420.21420.20060.20720.20725,393,656
29 Apr 20240.19000.21400.18770.21400.214011,164,715
26 Apr 20240.17110.19040.17110.18900.18909,920,902
25 Apr 20240.18220.18500.17100.17100.171011,515,417
24 Apr 20240.19020.19430.18190.18210.18218,890,835
23 Apr 20240.18900.19380.18800.19000.19007,902,988
22 Apr 20240.19440.20120.18810.18890.18898,363,890
19 Apr 20240.19020.19320.18670.19320.19325,265,164
18 Apr 20240.18690.19260.18400.19020.19026,910,086
17 Apr 20240.19140.19400.18700.18700.18709,616,007
16 Apr 20240.20000.20000.19000.19140.19147,938,476
15 Apr 20240.20740.20760.19600.19600.19608,786,717
12 Apr 20240.20060.21340.20060.20740.20745,933,770
11 Apr 20240.20300.20820.19720.20000.20009,545,956
10 Apr 20240.20760.21220.20040.20300.20306,718,515
09 Apr 20240.21700.21700.20740.20740.207414,018,053
08 Apr 20240.22600.22740.21000.21700.217010,991,033
05 Apr 20240.23400.23480.22440.22600.22606,303,017
04 Apr 20240.22900.23580.22640.23400.23407,410,914
03 Apr 20240.22760.23400.22600.22900.22905,785,201
02 Apr 20240.23900.24000.22740.22760.227611,029,186
28 Mar 20240.25000.25000.23400.23850.23857,307,579
27 Mar 20240.24100.25900.23000.24200.242015,658,074
26 Mar 20240.22950.24650.22800.24000.24007,734,134
25 Mar 20240.22800.23350.22000.22950.22956,894,712
22 Mar 20240.23200.23550.22700.22850.22857,628,599
21 Mar 20240.23450.23750.22850.23250.23255,110,179
20 Mar 20240.23300.24150.23000.23750.23755,826,532
19 Mar 20240.23500.24000.23000.23300.23305,048,916
18 Mar 20240.24500.25000.23500.23500.23507,992,919
15 Mar 20240.25600.25850.24250.24400.244014,619,068
14 Mar 20240.27650.28200.25500.25500.25508,383,142
13 Mar 20240.28000.28000.26750.27600.27606,138,952
12 Mar 20240.28000.29400.27300.28000.28006,164,787
11 Mar 20240.28000.28500.27200.27800.27802,704,503
08 Mar 20240.30000.30000.26950.28000.28007,209,560
07 Mar 20240.29900.30250.29300.30000.30004,632,085
06 Mar 20240.30000.30400.29400.30250.30254,082,995
05 Mar 20240.31000.31000.29650.30000.30005,176,815
04 Mar 20240.33750.33750.31200.31200.31205,462,531
01 Mar 20240.32200.33850.32000.33750.33756,211,740
29 Feb 20240.31500.32700.31000.32200.32204,987,883
28 Feb 20240.33000.33200.31100.31500.31503,817,269
27 Feb 20240.32650.33200.30750.33000.33006,730,260
26 Feb 20240.31950.33450.31200.32650.32654,674,160
23 Feb 20240.31300.31950.30200.31950.31957,612,327
22 Feb 20240.29900.31700.29600.31250.31256,103,726
21 Feb 20240.29400.30800.27500.30000.300012,863,920
20 Feb 20240.30750.31450.29000.29400.294011,615,131
19 Feb 20240.31950.32000.30500.30750.30755,707,904
16 Feb 20240.35950.35950.31650.31950.319517,911,492
15 Feb 20240.36800.36950.32500.34500.345045,032,773
14 Feb 20240.42050.42750.39050.40750.407510,757,862
13 Feb 20240.39000.42700.38650.41850.418512,990,457
12 Feb 20240.39850.40700.38300.39000.39004,814,198
09 Feb 20240.38600.40350.37350.39800.39806,682,978
08 Feb 20240.36450.38650.36250.38650.38653,979,567
07 Feb 20240.39900.40000.36450.36450.36457,573,945
06 Feb 20240.38900.39900.37250.39900.39906,765,108
05 Feb 20240.39000.40300.38900.38900.38902,928,407
02 Feb 20240.39400.40100.38650.39000.39002,449,635
01 Feb 20240.39500.40300.38900.39400.39404,690,452
31 Jan 20240.39950.39950.38650.39500.39503,673,473
30 Jan 20240.39800.40550.38700.39700.39704,363,613
29 Jan 20240.41300.41500.39300.39700.39707,315,429
26 Jan 20240.42750.42750.41300.41300.41303,432,547
25 Jan 20240.42600.42950.41100.42350.42354,369,394
24 Jan 20240.42050.44050.42050.42500.42502,799,729
23 Jan 20240.42300.42500.40750.42050.42052,865,254
22 Jan 20240.40200.42050.40200.41300.41303,412,252
19 Jan 20240.40750.41600.39850.40150.40152,960,337
18 Jan 20240.41000.42250.40750.40750.40751,900,144
17 Jan 20240.42700.42950.40800.41000.41007,012,390
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...