Skip to main content
Starbreeze AB (publ) (STO:STAR.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.117
-0.001 (-0.68%)
At close: Apr 28, 2026

Starbreeze AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.120.120.110.12-0.85%4,786,175
Apr 27, 20260.110.120.110.120.127.27%5,580,429
Apr 24, 20260.110.110.110.110.112.42%1,038,918
Apr 23, 20260.110.110.110.110.11-3.76%1,476,140
Apr 22, 20260.110.110.110.110.111.82%848,769
Apr 21, 20260.110.110.110.110.113.40%770,085
Apr 20, 20260.110.110.110.110.11-4.50%702,388
Apr 17, 20260.110.110.100.110.115.51%2,268,756
Apr 16, 20260.110.110.100.110.11-1,904,272
Apr 15, 20260.100.110.100.110.114.16%3,357,904
Apr 14, 20260.100.100.100.100.10-2.13%1,400,145
Apr 13, 20260.100.100.100.100.100.19%979,165
Apr 10, 20260.100.100.100.100.104.25%2,048,794
Apr 9, 20260.100.100.100.100.10-3.33%1,610,578
Apr 8, 20260.100.100.100.100.103.23%2,361,016
Apr 7, 20260.100.110.100.100.10-4.81%1,878,836
Apr 2, 20260.110.110.100.100.10-0.57%629,183
Apr 1, 20260.100.110.100.100.103.56%1,653,941
Mar 31, 20260.100.100.100.100.100.60%3,426,139
Mar 30, 20260.110.110.090.100.10-3.28%2,996,544
Mar 27, 20260.100.110.090.100.101.96%3,427,566
Mar 26, 20260.100.100.090.100.108.76%3,489,160
Mar 25, 20260.090.100.090.090.094.70%5,600,349
Mar 24, 20260.080.090.080.090.0911.06%2,992,728
Mar 23, 20260.080.090.080.080.08-1.71%2,054,024
Mar 20, 20260.080.080.080.080.08-1.33%995,941
Mar 19, 20260.080.080.080.080.08-2.92%1,337,186
Mar 18, 20260.080.090.080.090.092.15%717,612
Mar 17, 20260.080.080.080.080.084.89%1,049,878
Mar 16, 20260.080.080.080.080.08-0.62%1,706,100
Mar 13, 20260.080.080.080.080.08-2.90%1,034,126
Mar 12, 20260.080.080.080.080.082.10%517,415
Mar 11, 20260.080.080.080.080.08-0.61%216,590
Mar 10, 20260.080.080.080.080.081.88%2,437,553
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