Canada markets closed

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

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
0.26700.0000 (0.00%)
At close: 05:29PM CEST
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20240.26700.26900.25920.26700.26702,903,163
Oct 03, 20240.26140.26960.25800.26700.26701,169,651
Oct 02, 20240.26720.26840.26120.26140.26141,526,671
Oct 01, 20240.26860.27480.26500.26720.26721,814,639
Sept 30, 20240.28200.28200.26320.26860.26862,975,944
Sept 27, 20240.27920.28820.27200.28200.28202,488,402
Sept 26, 20240.27440.28300.27000.27920.27921,921,317
Sept 25, 20240.26720.28040.26720.27460.27462,067,153
Sept 24, 20240.27760.27760.26500.26600.2660984,911
Sept 23, 20240.26360.28420.26100.27760.27761,812,761
Sept 20, 20240.26240.27000.26240.26380.26381,931,533
Sept 19, 20240.27000.27000.26100.26220.26222,407,583
Sept 18, 20240.28800.28800.27000.27300.27303,912,180
Sept 17, 20240.27020.29160.26980.28800.28805,368,086
Sept 16, 20240.25220.26660.25220.26660.26662,289,577
Sept 13, 20240.25520.25520.24660.25200.25202,464,383
Sept 12, 20240.24460.25800.24460.25520.25523,033,593
Sept 11, 20240.24400.25260.24200.24460.24461,587,874
Sept 10, 20240.25980.25980.24400.24640.24644,003,154
Sept 09, 20240.26000.26100.25420.25980.25981,449,654
Sept 06, 20240.26380.27000.25500.25980.25983,576,884
Sept 05, 20240.26400.26740.25720.26380.26381,846,631
Sept 04, 20240.26000.26760.25020.26360.26362,768,889
Sept 03, 20240.24640.25120.24100.24840.24843,635,728
Sept 02, 20240.26420.26500.24460.24660.24664,680,247
Aug 30, 20240.26620.27480.25700.26440.26444,504,707
Aug 29, 20240.26840.27000.25900.26440.26442,672,277
Aug 28, 20240.26900.27080.26040.26820.26824,622,597
Aug 27, 20240.27380.27400.26500.26880.26883,366,421
Aug 26, 20240.28000.28140.27300.27400.27402,809,059
Aug 23, 20240.28800.29000.27000.28000.28005,844,861
Aug 22, 20240.27980.28840.27600.28800.28803,457,378
Aug 21, 20240.28740.28880.27760.28000.28003,777,082
Aug 20, 20240.28500.30580.27880.28340.283414,182,101
Aug 19, 20240.30580.32000.29680.31560.31562,809,848
Aug 16, 20240.29340.30580.29340.30580.30581,514,075
Aug 15, 20240.29320.29340.28360.29340.29341,648,872
Aug 14, 20240.28240.29600.28020.29300.29301,288,424
Aug 13, 20240.29200.29200.28120.28240.28241,514,440
Aug 12, 20240.28940.30000.28940.29220.29221,072,355
Aug 09, 20240.30020.30200.28620.28920.28922,411,347
Aug 08, 20240.29500.29500.28620.29240.29242,130,475
Aug 07, 20240.28660.29880.28600.29500.29502,013,111
Aug 06, 20240.28800.29780.28260.28660.28662,087,462
Aug 05, 20240.30000.30000.25480.28680.286815,871,457
Aug 02, 20240.33600.33600.30460.30700.30704,303,889
Aug 01, 20240.34100.34600.33520.33600.33602,004,414
Jul 31, 20240.35500.36000.34120.34480.34482,110,661
Jul 30, 20240.34500.36160.34400.35500.35503,708,691
Jul 29, 20240.33320.35500.32140.34100.34104,801,701
Jul 26, 20240.31220.33400.31220.33220.33225,090,077
Jul 25, 20240.30800.31860.30220.31220.31222,671,249
Jul 24, 20240.31020.31480.30040.30800.30802,080,098
Jul 23, 20240.31000.31600.30180.31020.31021,821,977
Jul 22, 20240.30640.31100.29760.31000.31002,789,666
Jul 19, 20240.31100.31100.30040.30660.30661,699,905
Jul 18, 20240.30620.31340.30000.31100.31102,077,349
Jul 17, 20240.30800.31200.30320.30600.30602,284,439
Jul 16, 20240.31480.31480.30620.31060.31062,402,389
Jul 15, 20240.31840.32860.31020.31760.31763,301,192
Jul 12, 20240.31300.31880.30800.31860.31862,632,857
Jul 11, 20240.30600.31540.30400.31300.31302,082,303
Jul 10, 20240.31540.31540.30420.30980.30982,138,673
Jul 09, 20240.31200.32100.30100.31540.31543,064,607
Jul 08, 20240.32020.32700.30820.31200.31202,671,142
Jul 05, 20240.32000.32500.31340.32280.32282,642,542
Jul 04, 20240.31880.32000.30680.31940.31942,151,038
Jul 03, 20240.32900.33080.31280.31880.31884,005,254
Jul 02, 20240.31520.32960.30600.32740.32746,269,921
Jul 01, 20240.34000.34200.31300.31680.31686,385,831
Jun 28, 20240.33900.34480.32500.33920.33928,580,344
Jun 27, 20240.32400.34180.31400.33740.33745,597,445
Jun 26, 20240.33000.33560.31700.32000.32003,569,835
Jun 25, 20240.32440.33000.31800.32600.32603,674,823
Jun 24, 20240.29500.33580.29500.32440.324412,832,611
Jun 20, 20240.28600.30080.28280.29260.29263,464,604
Jun 19, 20240.30000.30000.28520.28600.28602,759,527
Jun 18, 20240.30080.30600.29500.30000.30004,158,403
Jun 17, 20240.31980.31980.29780.30080.30086,478,090
Jun 14, 20240.33180.33180.31100.32000.32003,250,983
Jun 13, 20240.34000.34000.32220.33180.33185,353,332
Jun 12, 20240.32300.34480.31980.34280.34285,006,491
Jun 11, 20240.33320.33340.31680.32280.32286,173,676
Jun 10, 20240.36260.36260.33280.33340.33347,252,412
Jun 07, 20240.36960.39700.35200.36260.362617,018,244
Jun 05, 20240.33200.37000.33200.36960.369612,278,781
Jun 04, 20240.33820.35160.33120.33200.33208,126,432
Jun 03, 20240.31720.33900.31360.33900.33907,619,491
May 31, 20240.30340.31720.29920.31720.31728,040,005
May 30, 20240.29400.30340.28220.30320.30324,462,162
May 29, 20240.30200.30200.28660.29000.29003,329,060
May 28, 20240.28700.30420.28500.30200.30205,620,300
May 27, 20240.29200.30180.28600.28660.28664,753,098
May 24, 20240.29460.29900.28600.29200.29204,003,355
May 23, 20240.29600.29600.28500.29180.29184,578,594
May 22, 20240.29000.30480.28320.29600.29605,028,231
May 21, 20240.30000.30000.27740.29000.29005,265,335
May 20, 20240.32020.32020.28640.28940.289412,377,547
May 17, 20240.29180.32400.27660.31220.312222,774,941
May 16, 20240.25800.29600.25080.28940.289419,062,301
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...