Skip to main content
Starbreeze AB (publ) (STO:STAR.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0800
-0.0042 (-4.99%)
Mar 9, 2026, 5:29 PM CET

Starbreeze AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.080.080.080.080.08-4.99%3,430,351
Mar 6, 20260.080.080.080.080.081.32%720,942
Mar 5, 20260.080.090.080.080.08-1,703,966
Mar 4, 20260.080.090.080.080.08-0.84%824,282
Mar 3, 20260.080.090.080.080.08-1.18%1,506,417
Mar 2, 20260.090.090.080.080.08-5.36%4,344,178
Feb 27, 20260.080.090.080.090.094.19%1,565,199
Feb 26, 20260.090.090.080.090.09-1,190,677
Feb 25, 20260.090.090.090.090.09-1.04%2,475,278
Feb 24, 20260.090.090.080.090.092.24%2,868,056
Feb 23, 20260.090.090.080.090.09-2.19%1,747,513
Feb 20, 20260.080.090.080.090.09-1.14%3,226,848
Feb 19, 20260.100.100.080.090.09-7.28%8,820,020
Feb 18, 20260.090.100.090.090.09-4.82%1,071,705
Feb 17, 20260.100.100.090.100.101.74%1,686,171
Feb 16, 20260.090.100.090.100.104.37%1,365,757
Feb 13, 20260.090.100.090.090.090.43%487,129
Feb 12, 20260.090.090.090.090.092.86%1,011,869
Feb 11, 20260.090.090.090.090.09-2.68%698,926
Feb 10, 20260.090.090.090.090.09-0.32%1,482,120
Feb 9, 20260.090.090.090.090.09-1.06%727,450
Feb 6, 20260.090.100.090.090.092.60%1,228,524
Feb 5, 20260.090.090.090.090.090.99%3,679,845
Feb 4, 20260.090.090.090.090.09-2.87%2,059,436
Feb 3, 20260.100.100.090.090.09-1.67%4,627,725
Feb 2, 20260.100.100.090.100.10-0.93%992,015
Jan 30, 20260.100.100.100.100.100.52%2,490,247
Jan 29, 20260.100.100.100.100.10-1.03%1,044,851
Jan 28, 20260.100.100.100.100.10-1,910,711
Jan 27, 20260.100.100.100.100.10-1.42%1,687,818
Jan 26, 20260.100.100.100.100.10-2.57%4,574,836
Jan 23, 20260.100.110.100.100.101.41%2,999,230
Jan 22, 20260.100.100.100.100.10-826,382
Jan 21, 20260.100.100.100.100.100.61%2,258,754
Jan 20, 20260.100.100.100.100.10-0.10%1,354,224
Jan 19, 20260.100.100.100.100.10-2.84%1,866,707
Jan 16, 20260.100.110.100.100.101.39%1,512,787
Jan 15, 20260.110.110.100.100.10-6.85%2,400,864
Jan 14, 20260.110.110.110.110.11-2.00%1,449,297
Jan 13, 20260.110.110.110.110.11-0.90%905,423
Jan 12, 20260.110.110.110.110.110.36%1,216,848
Jan 9, 20260.110.110.110.110.112.40%769,939
Jan 8, 20260.110.110.110.110.110.56%695,620
Jan 7, 20260.110.110.110.110.11-1.82%743,534
Jan 5, 20260.110.110.110.110.111.48%946,099
Jan 2, 20260.100.110.100.110.115.26%3,857,192
Dec 30, 20250.100.100.100.100.10-0.39%2,678,782
Dec 29, 20250.100.110.100.100.101.98%6,512,751
Dec 23, 20250.100.100.100.100.101.00%3,651,629
Dec 22, 20250.100.100.100.100.10-3.66%6,819,974
Dec 19, 20250.100.110.100.100.10-0.19%2,602,317
Dec 18, 20250.100.110.100.100.100.78%2,173,424
Dec 17, 20250.110.110.100.100.10-2.64%1,244,192
Dec 16, 20250.100.110.100.110.11-0.56%1,290,266
Dec 15, 20250.110.110.100.110.110.19%2,547,605
Dec 12, 20250.110.110.110.110.11-1.85%1,903,319
Dec 11, 20250.110.110.110.110.11-0.55%2,641,404
Dec 10, 20250.110.110.110.110.11-2.68%4,780,998
Dec 9, 20250.110.110.110.110.11-878,363
Dec 8, 20250.110.110.110.110.11-0.88%1,006,905
Dec 5, 20250.110.120.110.110.11-1.91%1,022,768
Dec 4, 20250.120.120.110.120.12-4.32%5,356,049
Dec 3, 20250.120.130.120.120.12-1.31%5,163,648
Dec 2, 20250.120.130.120.120.12-0.81%1,359,941
Dec 1, 20250.120.130.120.120.122.50%1,544,511
Nov 28, 20250.120.120.120.120.12-1.80%2,211,439
Nov 27, 20250.120.120.120.120.121.16%729,662
Nov 26, 20250.120.120.120.120.12-0.17%1,459,568
Nov 25, 20250.120.120.120.120.123.07%4,477,739
Nov 24, 20250.120.120.120.120.12-0.51%1,351,524
Nov 21, 20250.120.120.110.120.122.61%1,869,912
Nov 20, 20250.120.120.110.120.12-1.37%1,426,304
Nov 19, 20250.110.120.110.120.126.58%2,659,725
Nov 18, 20250.110.110.110.110.11-4.04%4,440,770
Nov 17, 20250.120.120.110.110.11-3.39%2,645,309
Nov 14, 20250.120.120.120.120.12-0.67%5,020,999
Nov 13, 20250.120.120.120.120.12-5.11%5,510,631
Nov 12, 20250.130.130.120.130.13-1.42%3,382,873
Nov 11, 20250.130.130.130.130.13-0.94%2,205,753
Nov 10, 20250.130.130.120.130.130.94%1,731,864
Nov 7, 20250.130.130.120.130.130.79%1,274,727
Nov 6, 20250.130.130.120.130.13-3.23%2,553,455
Nov 5, 20250.130.130.130.130.130.46%2,420,287
Nov 4, 20250.130.130.130.130.132.37%735,134
Nov 3, 20250.130.130.130.130.13-5.24%2,961,622
Oct 31, 20250.130.130.130.130.130.91%257,423
Oct 30, 20250.130.130.130.130.130.15%1,017,627
Oct 29, 20250.140.140.130.130.13-3.64%2,668,032
Oct 28, 20250.140.140.140.140.14-2.00%1,798,614
Oct 27, 20250.140.140.140.140.141.16%983,653
Oct 24, 20250.140.140.140.140.140.73%1,421,868
Oct 23, 20250.140.140.130.140.140.59%868,071
Oct 22, 20250.140.140.140.140.14-1.01%1,151,017
Oct 21, 20250.140.140.140.140.14-0.58%1,716,276
Oct 20, 20250.140.140.140.140.141.91%319,216
Oct 17, 20250.140.140.140.140.14-2.58%1,500,269
Oct 16, 20250.140.140.140.140.140.58%414,646
Oct 15, 20250.140.140.140.140.140.72%1,559,815
Oct 14, 20250.150.150.140.140.14-4.96%6,434,491
Oct 13, 20250.150.150.150.150.15-3.33%2,761,541