Stockholm - Delayed Quote SEK

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

0.2700 +0.0100 (+3.85%)
At close: April 26 at 5:29 PM GMT+2
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.2700 0.2730 0.2700 0.2700 0.2700 66,480
Apr 25, 2024 0.2900 0.2900 0.2500 0.2600 0.2600 139,050
Apr 24, 2024 0.2950 0.2950 0.2900 0.2900 0.2900 123,281
Apr 23, 2024 0.2980 0.2980 0.2900 0.2900 0.2900 102,160
Apr 22, 2024 0.2590 0.2620 0.2500 0.2620 0.2620 37,211
Apr 19, 2024 0.2700 0.2700 0.2590 0.2590 0.2590 7,000
Apr 18, 2024 0.2750 0.2750 0.2650 0.2700 0.2700 10,751
Apr 17, 2024 0.2650 0.2750 0.2650 0.2750 0.2750 27,386
Apr 16, 2024 0.2680 0.2680 0.2650 0.2650 0.2650 18,928
Apr 15, 2024 0.3100 0.3100 0.2420 0.2680 0.2680 204,862
Apr 12, 2024 0.2900 0.3100 0.2900 0.3100 0.3100 209,486
Apr 11, 2024 0.2550 0.2800 0.2550 0.2790 0.2790 82,444
Apr 10, 2024 0.2510 0.2510 0.2440 0.2500 0.2500 363,332
Apr 9, 2024 0.2510 0.2790 0.2510 0.2510 0.2510 223,792
Apr 8, 2024 0.2810 0.2810 0.2430 0.2440 0.2440 156,868
Apr 5, 2024 0.2400 0.2980 0.2400 0.2790 0.2790 503,496
Apr 4, 2024 0.2500 0.2500 0.2400 0.2400 0.2400 100,106
Apr 3, 2024 0.2500 0.2500 0.2360 0.2500 0.2500 61,423
Apr 2, 2024 0.2800 0.2800 0.2510 0.2510 0.2510 115,532
Mar 28, 2024 0.2530 0.2800 0.2530 0.2800 0.2800 24,458
Mar 27, 2024 0.2970 0.2970 0.2510 0.2530 0.2530 218,171
Mar 26, 2024 0.2250 0.2980 0.2250 0.2980 0.2980 10,715
Mar 25, 2024 0.2280 0.2280 0.2240 0.2250 0.2250 35,516
Mar 22, 2024 0.2230 0.2280 0.2230 0.2280 0.2280 16,932
Mar 21, 2024 0.2350 0.2350 0.2230 0.2230 0.2230 4,792
Mar 20, 2024 0.2310 0.2380 0.2310 0.2350 0.2350 111,864
Mar 19, 2024 0.2460 0.2460 0.2310 0.2310 0.2310 203,521
Mar 18, 2024 0.2600 0.2600 0.2460 0.2460 0.2460 50,509
Mar 15, 2024 0.2740 0.2740 0.2600 0.2600 0.2600 74,510
Mar 14, 2024 0.2800 0.2800 0.2730 0.2740 0.2740 33,872
Mar 13, 2024 0.3170 0.3170 0.2800 0.2800 0.2800 105,631
Mar 12, 2024 0.2900 0.2950 0.2900 0.2900 0.2900 38,024
Mar 11, 2024 0.2820 0.2840 0.2820 0.2820 0.2820 26,422
Mar 8, 2024 0.3010 0.3010 0.2820 0.2820 0.2820 21,168
Mar 7, 2024 0.3000 0.3000 0.2960 0.3000 0.3000 55,289
Mar 6, 2024 0.3000 0.3270 0.3000 0.3000 0.3000 158,626
Mar 5, 2024 0.3180 0.3180 0.3000 0.3000 0.3000 36,461
Mar 4, 2024 0.3310 0.3310 0.3250 0.3250 0.3250 32,197
Mar 1, 2024 0.3220 0.3250 0.3220 0.3250 0.3250 107,406
Feb 29, 2024 0.3250 0.3250 0.3190 0.3240 0.3240 107,394
Feb 28, 2024 0.3200 0.3250 0.3200 0.3250 0.3250 47,415
Feb 27, 2024 0.3300 0.3300 0.3120 0.3280 0.3280 30,280
Feb 26, 2024 0.3260 0.3500 0.3260 0.3300 0.3300 119,983
Feb 23, 2024 0.3280 0.3280 0.3250 0.3260 0.3260 179,375
Feb 22, 2024 0.3000 0.3280 0.3000 0.3280 0.3280 53,013
Feb 21, 2024 0.3260 0.3260 0.3000 0.3000 0.3000 52,140
Feb 20, 2024 0.3360 0.3360 0.3260 0.3260 0.3260 50,701
Feb 19, 2024 0.3400 0.3400 0.3360 0.3360 0.3360 25,294
Feb 16, 2024 0.3600 0.3800 0.3400 0.3400 0.3400 99,720
Feb 15, 2024 0.4000 0.4000 0.3600 0.3600 0.3600 66,272
Feb 14, 2024 0.4490 0.4490 0.3980 0.4000 0.4000 38,399
Feb 13, 2024 0.3800 0.4490 0.3800 0.4490 0.4490 126,735
Feb 12, 2024 0.4560 0.4560 0.3800 0.3800 0.3800 69,143
Feb 9, 2024 0.4000 0.4580 0.4000 0.4580 0.4580 24,294
Feb 8, 2024 0.3510 0.3970 0.3510 0.3970 0.3970 73,813
Feb 7, 2024 0.4150 0.4150 0.3990 0.3990 0.3990 52,765
Feb 6, 2024 0.4200 0.4200 0.4000 0.4150 0.4150 26,266
Feb 5, 2024 0.4300 0.4300 0.4200 0.4200 0.4200 25,831
Feb 2, 2024 0.4400 0.4400 0.4300 0.4300 0.4300 24,488
Feb 1, 2024 0.4400 0.4800 0.4400 0.4410 0.4410 25,610
Jan 31, 2024 0.4850 0.4850 0.4800 0.4800 0.4800 20,598
Jan 30, 2024 0.4400 0.4850 0.4400 0.4850 0.4850 14,535
Jan 29, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 19,269
Jan 26, 2024 0.4750 0.4750 0.4640 0.4700 0.4700 6,697
Jan 25, 2024 0.4400 0.4800 0.4400 0.4750 0.4750 25,997
Jan 24, 2024 0.4830 0.4850 0.4800 0.4800 0.4800 24,289
Jan 23, 2024 0.4400 0.4830 0.4400 0.4830 0.4830 54,070
Jan 22, 2024 0.4400 0.4900 0.4400 0.4400 0.4400 33,463
Jan 19, 2024 0.4600 0.4600 0.4400 0.4400 0.4400 201,906
Jan 18, 2024 0.4410 0.4600 0.4410 0.4600 0.4600 76,448
Jan 17, 2024 0.4410 0.4800 0.4410 0.4410 0.4410 6,019
Jan 16, 2024 0.4500 0.4500 0.4120 0.4410 0.4410 8,338
Jan 15, 2024 0.4400 0.4500 0.4400 0.4500 0.4500 19,585
Jan 12, 2024 0.4900 0.4900 0.4690 0.4690 0.4690 7,812
Jan 11, 2024 0.4690 0.4690 0.4620 0.4620 0.4620 2,843
Jan 10, 2024 0.5000 0.5000 0.4630 0.4690 0.4690 24,594
Jan 9, 2024 0.4600 0.4600 0.4500 0.4500 0.4500 18,816
Jan 8, 2024 0.4650 0.4650 0.4600 0.4600 0.4600 26,747
Jan 5, 2024 0.4620 0.4650 0.4620 0.4650 0.4650 5,341
Jan 4, 2024 0.4640 0.4700 0.4640 0.4700 0.4700 10,774
Jan 3, 2024 0.4990 0.4990 0.4640 0.4640 0.4640 17,575
Jan 2, 2024 0.5000 0.5000 0.4990 0.4990 0.4990 35,781
Dec 29, 2023 0.4700 0.4990 0.4700 0.4990 0.4990 29,672
Dec 28, 2023 0.4850 0.4850 0.4700 0.4700 0.4700 134,655
Dec 27, 2023 0.4850 0.4850 0.4620 0.4640 0.4640 57,412
Dec 22, 2023 0.4900 0.5000 0.4850 0.4850 0.4850 40,326
Dec 21, 2023 0.5100 0.5100 0.4900 0.4900 0.4900 24,982
Dec 20, 2023 0.5400 0.5400 0.5000 0.5100 0.5100 13,880
Dec 19, 2023 0.5000 0.5480 0.5000 0.5400 0.5400 128,697
Dec 18, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 44,938
Dec 15, 2023 0.5200 0.5200 0.5100 0.5100 0.5100 20,393
Dec 14, 2023 0.5100 0.5300 0.5100 0.5300 0.5300 79,862
Dec 13, 2023 0.5000 0.5300 0.5000 0.5300 0.5300 90,403
Dec 12, 2023 0.5500 0.5500 0.5200 0.5200 0.5200 61,584
Dec 11, 2023 0.5500 0.6000 0.5500 0.5500 0.5500 48,387
Dec 8, 2023 0.6000 0.6000 0.5100 0.5500 0.5500 91,578
Dec 7, 2023 0.6200 0.6200 0.5900 0.6000 0.6000 26,299
Dec 6, 2023 0.6500 0.6500 0.6200 0.6200 0.6200 18,022
Dec 5, 2023 0.6200 0.6800 0.6200 0.6500 0.6500 109,584
Dec 4, 2023 0.6500 0.6500 0.6140 0.6200 0.6200 105,638
Dec 1, 2023 0.7440 0.7440 0.7000 0.7000 0.7000 62,536
Nov 30, 2023 0.6800 0.7500 0.6800 0.7400 0.7400 78,678
Nov 29, 2023 0.6620 0.7000 0.6620 0.6700 0.6700 27,044
Nov 28, 2023 0.6600 0.6620 0.6580 0.6620 0.6620 114,974
Nov 27, 2023 0.6120 0.6600 0.6120 0.6600 0.6600 53,795
Nov 24, 2023 0.7600 0.7600 0.5480 0.6120 0.6120 42,218
Nov 23, 2023 0.8580 0.8580 0.7600 0.7600 0.7600 233,923
Nov 22, 2023 0.6400 0.8700 0.6400 0.8600 0.8600 266,501
Nov 21, 2023 0.5400 0.6400 0.5400 0.6400 0.6400 53,234
Nov 20, 2023 0.6300 0.6300 0.5400 0.5400 0.5400 80,965
Nov 17, 2023 0.6000 0.6700 0.6000 0.6300 0.6300 159,476
Nov 16, 2023 0.4830 0.5980 0.4830 0.5980 0.5980 18,033
Nov 15, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 1,415
Nov 14, 2023 0.3900 0.4100 0.3900 0.4100 0.4100 35,829
Nov 13, 2023 0.4250 0.4250 0.3900 0.3900 0.3900 196,853
Nov 10, 2023 0.4300 0.4300 0.4200 0.4250 0.4250 543,374
Nov 9, 2023 0.4000 0.4200 0.4000 0.4200 0.4200 7,411
Nov 8, 2023 0.3850 0.4000 0.3850 0.4000 0.4000 5,518
Nov 7, 2023 0.4120 0.4120 0.4050 0.4050 0.4050 28,742
Nov 6, 2023 0.4000 0.4200 0.4000 0.4130 0.4130 15,268
Nov 3, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Nov 2, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Nov 1, 2023 0.3900 0.4000 0.3900 0.4000 0.4000 8,135
Oct 31, 2023 0.3910 0.3910 0.3900 0.3900 0.3900 118,622
Oct 30, 2023 0.4590 0.4590 0.3900 0.3900 0.3900 273,018
Oct 27, 2023 0.3620 0.4000 0.3610 0.4000 0.4000 24,140
Oct 26, 2023 0.3920 0.3920 0.3620 0.3620 0.3620 31,019
Oct 25, 2023 0.3940 0.3940 0.3900 0.3920 0.3920 29,563
Oct 24, 2023 0.3940 0.3940 0.3900 0.3940 0.3940 207,524
Oct 23, 2023 0.3940 0.3940 0.3940 0.3940 0.3940 16,043
Oct 20, 2023 0.4100 0.4100 0.3790 0.3950 0.3950 37,157
Oct 19, 2023 0.4100 0.4110 0.4100 0.4100 0.4100 54,354
Oct 18, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 63,068
Oct 17, 2023 0.4490 0.4490 0.4450 0.4450 0.4450 89,012
Oct 16, 2023 0.5000 0.5000 0.4400 0.4490 0.4490 41,260
Oct 13, 2023 0.5200 0.5200 0.5000 0.5000 0.5000 103,290
Oct 12, 2023 0.5400 0.5400 0.5120 0.5200 0.5200 148,444
Oct 11, 2023 0.5400 0.5400 0.5100 0.5400 0.5400 31,101
Oct 10, 2023 0.5220 0.5400 0.5220 0.5400 0.5400 117,190
Oct 9, 2023 0.5300 0.5300 0.5020 0.5120 0.5120 30,222
Oct 6, 2023 0.5440 0.5480 0.5380 0.5380 0.5380 52,997
Oct 5, 2023 0.5500 0.5500 0.5260 0.5440 0.5440 129,125
Oct 4, 2023 0.6000 0.6000 0.5500 0.5500 0.5500 42,093
Oct 3, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 86,673
Oct 2, 2023 0.6400 0.6500 0.6400 0.6480 0.6480 63,766
Sep 29, 2023 0.5900 0.6240 0.5900 0.6240 0.6240 85,380
Sep 28, 2023 0.6800 0.6800 0.5900 0.5900 0.5900 66,805
Sep 27, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 47,644
Sep 26, 2023 0.6660 0.7000 0.6660 0.7000 0.7000 335,198
Sep 25, 2023 0.6540 0.6660 0.6540 0.6660 0.6660 278,113
Sep 22, 2023 0.7500 0.8180 0.7500 0.8100 0.8100 105,823
Sep 21, 2023 0.8200 0.8200 0.8000 0.8060 0.8060 127,130
Sep 20, 2023 0.8400 0.8400 0.8200 0.8200 0.8200 158,248
Sep 19, 2023 0.9900 0.9900 0.8400 0.8400 0.8400 104,320
Sep 18, 2023 0.9500 0.9900 0.9500 0.9900 0.9900 79,156
Sep 15, 2023 0.9980 0.9980 0.9380 0.9440 0.9440 55,545
Sep 14, 2023 0.9160 0.9500 0.9160 0.9480 0.9480 51,319
Sep 13, 2023 0.9780 0.9780 0.9000 0.9000 0.9000 76,356
Sep 12, 2023 0.9580 0.9780 0.9580 0.9780 0.9780 19,179
Sep 11, 2023 1.0600 1.0600 0.9580 0.9580 0.9580 36,967
Sep 8, 2023 1.0950 1.0950 1.0600 1.0600 1.0600 27,330
Sep 7, 2023 1.1000 1.1000 1.1000 1.1000 1.1000 26,277
Sep 6, 2023 1.1300 1.1300 1.1000 1.1000 1.1000 9,655
Sep 5, 2023 1.1200 1.1300 1.1000 1.1300 1.1300 81,452
Sep 4, 2023 1.1250 1.1250 1.1200 1.1200 1.1200 32,477
Sep 1, 2023 1.1250 1.1300 1.1250 1.1250 1.1250 104,731
Aug 31, 2023 1.1400 1.1500 1.1250 1.1250 1.1250 225,433
Aug 30, 2023 1.1500 1.1500 1.1250 1.1400 1.1400 166,759
Aug 29, 2023 1.1750 1.1750 1.1500 1.1500 1.1500 18,418
Aug 28, 2023 1.1500 1.1800 1.1500 1.1750 1.1750 68,944
Aug 25, 2023 1.0700 1.1200 1.0700 1.1200 1.1200 353,872
Aug 24, 2023 1.1400 1.1400 1.0900 1.0900 1.0900 26,403
Aug 23, 2023 1.1600 1.1600 1.1400 1.1400 1.1400 2,578
Aug 22, 2023 1.1400 1.1400 1.1000 1.1400 1.1400 52,220
Aug 21, 2023 1.1750 1.1750 1.1500 1.1500 1.1500 47,689
Aug 18, 2023 1.2200 1.2200 1.1300 1.1750 1.1750 104,661
Aug 17, 2023 1.1400 1.2150 1.1400 1.2150 1.2150 52,415
Aug 16, 2023 1.1400 1.1400 1.1350 1.1350 1.1350 46,459
Aug 15, 2023 1.2150 1.2150 1.1400 1.1400 1.1400 73,507
Aug 14, 2023 1.1600 1.1850 1.1600 1.1850 1.1850 1,330
Aug 11, 2023 1.1500 1.1500 1.1500 1.1500 1.1500 9,123
Aug 10, 2023 1.2150 1.2150 1.1500 1.1500 1.1500 43,507
Aug 9, 2023 1.2250 1.2250 1.2250 1.2250 1.2250 37,306
Aug 8, 2023 1.2450 1.2450 1.2000 1.2250 1.2250 36,268
Aug 7, 2023 1.2200 1.2550 1.2200 1.2450 1.2450 325,768
Aug 4, 2023 1.1350 1.2000 1.1350 1.2000 1.2000 184,487
Aug 3, 2023 1.1750 1.1750 1.1350 1.1350 1.1350 57,082
Aug 2, 2023 1.1450 1.1450 1.1200 1.1200 1.1200 95,752
Aug 1, 2023 1.0900 1.1150 1.0900 1.1150 1.1150 73,796
Jul 31, 2023 1.0150 1.0500 1.0150 1.0500 1.0500 81,799
Jul 28, 2023 1.0000 1.0050 0.9980 1.0050 1.0050 22,718
Jul 27, 2023 0.9620 1.0000 0.9620 1.0000 1.0000 6,558
Jul 26, 2023 1.0150 1.0150 0.9600 0.9600 0.9600 77,494
Jul 25, 2023 1.0000 1.0250 1.0000 1.0200 1.0200 96,138
Jul 24, 2023 0.9740 1.0000 0.9740 0.9940 0.9940 277,894
Jul 21, 2023 1.0050 1.0050 0.9960 0.9960 0.9960 62,597
Jul 20, 2023 1.0050 1.0050 0.9980 0.9980 0.9980 30,715
Jul 19, 2023 0.9320 1.0100 0.9320 1.0100 1.0100 70,570
Jul 18, 2023 0.8900 0.9320 0.8900 0.9320 0.9320 110,500
Jul 17, 2023 0.8820 0.9000 0.8820 0.8900 0.8900 91,082
Jul 14, 2023 0.9000 0.9000 0.8820 0.8820 0.8820 133,997
Jul 13, 2023 0.8660 0.8900 0.8660 0.8900 0.8900 294,698
Jul 12, 2023 0.8400 0.8660 0.8400 0.8660 0.8660 123,883
Jul 11, 2023 0.8420 0.8480 0.8420 0.8480 0.8480 30,728
Jul 10, 2023 0.8360 0.8440 0.8000 0.8440 0.8440 54,900
Jul 7, 2023 0.8100 0.8480 0.8100 0.8360 0.8360 133,394
Jul 6, 2023 0.8880 0.8880 0.8380 0.8380 0.8380 255,639
Jul 5, 2023 0.9080 0.9080 0.8880 0.8880 0.8880 326,148
Jul 4, 2023 0.8700 0.8900 0.8700 0.8900 0.8900 664,919
Jul 3, 2023 0.8320 0.8520 0.8320 0.8520 0.8520 768,567
Jun 30, 2023 0.8040 0.8180 0.8040 0.8180 0.8180 1,261,066
Jun 29, 2023 0.8100 0.8100 0.8000 0.8000 0.8000 237,283
Jun 28, 2023 0.8000 0.8200 0.8000 0.8100 0.8100 435,781
Jun 27, 2023 0.7760 0.8180 0.7760 0.8000 0.8000 1,179,155
Jun 26, 2023 0.8000 0.8000 0.7760 0.7760 0.7760 311,507
Jun 22, 2023 0.8760 0.8760 0.8000 0.8000 0.8000 149,184
Jun 21, 2023 0.7980 0.8140 0.7980 0.8140 0.8140 55,333
Jun 20, 2023 0.8100 0.8100 0.7980 0.7980 0.7980 189,660
Jun 19, 2023 0.8220 0.8220 0.8100 0.8100 0.8100 100,008
Jun 16, 2023 0.8220 0.8220 0.8200 0.8220 0.8220 252,457
Jun 15, 2023 0.8600 0.8600 0.8140 0.8140 0.8140 43,650
Jun 14, 2023 0.8120 0.8180 0.8120 0.8140 0.8140 276,344
Jun 13, 2023 0.8140 0.8140 0.8000 0.8000 0.8000 122,576
Jun 12, 2023 0.9500 0.9500 0.8400 0.8400 0.8400 147,884
Jun 9, 2023 0.8800 0.8800 0.8700 0.8700 0.8700 56,115
Jun 8, 2023 0.8900 0.8900 0.8500 0.8800 0.8800 103,158
Jun 7, 2023 0.8600 0.8900 0.8600 0.8900 0.8900 129,043
Jun 5, 2023 0.8600 0.8600 0.8400 0.8600 0.8600 49,482
Jun 2, 2023 0.9380 0.9380 0.8600 0.8600 0.8600 58,985
Jun 1, 2023 1.0500 1.0500 0.9460 0.9460 0.9460 64,768
May 31, 2023 1.0600 1.0700 1.0600 1.0700 1.0700 28,121
May 30, 2023 1.0550 1.0600 1.0550 1.0600 1.0600 43,591
May 29, 2023 1.1900 1.1900 1.0700 1.0700 1.0700 78,927
May 26, 2023 0.9859 1.0227 0.9859 1.0227 1.0227 28,355
May 25, 2023 0.9736 0.9859 0.9736 0.9859 0.9859 43,759
May 24, 2023 1.0145 1.0145 0.9818 0.9818 0.9818 71,584
May 23, 2023 0.9245 1.0718 0.9245 1.0718 1.0718 43,826
May 22, 2023 1.0064 1.0064 1.0023 1.0064 1.0064 27,968
May 19, 2023 0.9941 1.0064 0.9941 1.0064 1.0064 112,119
May 17, 2023 1.0064 1.0064 0.9941 0.9941 0.9941 21,113
May 16, 2023 1.0391 1.0391 1.0145 1.0145 1.0145 18,197
May 15, 2023 1.0555 1.0555 1.0432 1.0432 1.0432 29,635
May 12, 2023 1.0555 1.0555 1.0473 1.0555 1.0555 248,553
May 11, 2023 1.1945 1.1945 1.1045 1.1045 1.1045 34,916
May 10, 2023 1.1905 1.2109 1.1905 1.1945 1.1945 72,488
May 9, 2023 1.1864 1.1864 1.1823 1.1864 1.1864 285,517
May 8, 2023 1.1618 1.1700 1.1618 1.1700 1.1700 58,298
May 5, 2023 1.2314 1.2314 1.1536 1.1618 1.1618 38,693
May 4, 2023 1.1536 1.2191 1.1455 1.2191 1.2191 148,117
May 3, 2023 1.2027 1.2027 1.1659 1.1659 1.1659 111,649
May 2, 2023 1.3705 1.3705 1.2068 1.2068 1.2068 161,984
Apr 28, 2023 1.8000 1.8000 1.3745 1.3745 1.3745 144,719
Apr 27, 2023 1.8818 1.9473 1.8818 1.9473 1.9473 66,890
Apr 26, 2023 1.8000 1.8409 1.8000 1.8409 1.8409 61,318

Related Tickers

6899.HK Ourgame International Holdings Limited
0.190
+2.70%
 
5PG.OL 5th Planet Games A/S
1.8000
-2.44%
 
R2BL34.SA Roblox Corporation
18.45
+0.38%
 
0799.HK IGG Inc
3.200
+2.24%
 
G5EN.ST G5 Entertainment AB (publ)
115.00
+2.13%
 
SF.ST Stillfront Group AB (publ)
9.93
-1.83%
 
PDX.ST Paradox Interactive AB (publ)
165.30
+0.79%
 
EMBRAC-B.ST Embracer Group AB (publ)
27.04
-2.14%