STAR-A.ST - Starbreeze AB (publ)

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20191.31201.35001.29001.35001.350049,891
Oct 15, 20191.59801.59801.31201.31201.312069,279
Oct 14, 20191.60401.62001.60201.60201.6020306,597
Oct 11, 20190.97901.60200.97901.60201.602046,524
Oct 10, 20190.91300.95000.91300.95000.950011,252
Oct 09, 20190.91100.91300.91000.91300.913055,032
Oct 08, 20190.96900.96900.90000.90000.90008,637
Oct 07, 20190.99000.99000.96900.96900.969066,205
Oct 04, 20191.06201.06200.99900.99900.999011,536
Oct 03, 20191.06601.07001.06401.06401.064027,667
Oct 02, 20191.06201.06801.06201.06601.066014,823
Oct 01, 20190.98001.04800.98001.04801.048014,664
Sep 30, 20190.98000.98000.98000.98000.980020,346
Sep 27, 20190.97900.98000.97900.98000.980035,690
Sep 26, 20190.97100.97100.95000.95000.950097,829
Sep 25, 20190.98000.98000.97000.97000.970024,157
Sep 24, 20191.01001.01000.98000.98000.980031,083
Sep 23, 20191.05401.05401.01001.01001.010051,707
Sep 20, 20191.05201.05401.05201.05401.054038,791
Sep 19, 20191.13801.13801.03801.04001.040050,811
Sep 18, 20191.14001.14001.13801.13801.13809,587
Sep 17, 20191.16201.16201.14001.14001.140018,615
Sep 16, 20191.17601.17601.16201.16201.162041,188
Sep 13, 20191.20001.20001.15201.15201.152022,355
Sep 12, 20191.20001.20001.20001.20001.20004,793
Sep 11, 20191.24001.24001.20001.20001.200027,604
Sep 10, 20191.14001.24001.14001.24001.240013,916
Sep 09, 20191.23001.23001.14001.14001.14003,812
Sep 06, 20191.23001.23001.23001.23001.230038,000
Sep 05, 20191.15001.23401.15001.23001.230087,582
Sep 04, 20191.26001.26001.08801.08801.088023,969
Sep 03, 20191.26801.26801.26001.26001.260014,224
Sep 02, 20191.33801.33801.26801.26801.268034,483
Aug 30, 20191.37001.37001.34201.34201.342025,013
Aug 29, 20191.39001.39001.37001.37001.370029,160
Aug 28, 20191.39001.39001.34201.34201.342050,710
Aug 27, 20191.38001.40001.38001.40001.40009,237
Aug 26, 20191.39201.39201.38001.38001.380026,663
Aug 23, 20191.34001.39201.34001.39201.39204,334
Aug 22, 20191.40001.40001.30001.34001.34007,721
Aug 21, 20191.44401.44401.43801.43801.438012,618
Aug 20, 20191.50601.50601.44401.44401.444047,930
Aug 19, 20191.44801.48201.44801.48201.482034,554
Aug 16, 20191.47601.47601.44601.44601.44606,421
Aug 15, 20191.47801.47801.47601.47601.476020,467
Aug 14, 20191.49801.49801.47801.47801.478018,610
Aug 13, 20191.40201.49801.40201.49601.496013,674
Aug 12, 20191.39601.40001.39601.40001.400010,821
Aug 09, 20191.39401.39601.39401.39601.396031,729
Aug 08, 20191.40001.40001.39401.39401.39407,723
Aug 07, 20191.50001.50001.40001.40001.40009,688
Aug 06, 20191.54001.54001.50001.50001.500054,049
Aug 02, 20191.32001.50001.32001.50001.500091,907
Aug 01, 20191.30001.32001.30001.32001.320038,147
Jul 31, 20191.27001.27001.26001.26401.26407,663
Jul 30, 20191.30001.30001.27001.27001.270021,040
Jul 29, 20191.30001.30001.30001.30001.300044,479
Jul 26, 20191.30001.30001.30001.30001.300017,690
Jul 25, 20191.30001.30001.29001.30001.300044,221
Jul 24, 20191.21001.21001.21001.21001.21004,916
Jul 23, 20191.24401.24401.21001.21001.210019,401
Jul 22, 20191.29001.29801.24401.24401.244026,893
Jul 19, 20191.29001.29001.29001.29001.29007,214
Jul 18, 20191.24001.26001.24001.25001.250025,947
Jul 17, 20191.24201.24201.24001.24001.24004,692
Jul 16, 20191.22401.24201.22401.24201.242014,587
Jul 15, 20191.23001.23001.22401.22401.224047,147
Jul 12, 20191.23801.23801.23601.23801.238080,566
Jul 11, 20191.26001.26001.23401.23401.234010,064
Jul 10, 20191.22201.25001.22201.25001.250020,698
Jul 09, 20191.21201.22201.21201.22201.222026,218
Jul 08, 20191.19801.21001.19801.21001.210025,768
Jul 05, 20191.25001.25001.20001.20001.200045,873
Jul 04, 20191.28401.28401.25001.25001.250014,149
Jul 03, 20191.31001.31001.28401.28401.284018,248
Jul 02, 20191.30001.30001.29001.29001.290015,602
Jul 01, 20191.29601.30001.29601.30001.30008,051
Jun 28, 20191.33001.33001.29001.29001.290010,308
Jun 27, 20191.33001.33001.33001.33001.330024,790
Jun 26, 20191.33601.36201.33001.33001.330039,135
Jun 25, 20191.40201.40201.38001.38001.38007,280
Jun 24, 20191.40601.41001.40201.40201.402036,602
Jun 20, 20191.41401.41401.40001.41001.41006,792
Jun 19, 20191.40001.40001.40001.40001.400053,189
Jun 18, 20191.39801.39801.39601.39801.39806,743
Jun 14, 20191.49801.49801.40401.40401.404050,414
Jun 13, 20191.36001.50001.36001.50001.500071,514
Jun 12, 20191.67001.67001.36001.36001.360088,193
Jun 11, 20191.73801.73801.68001.68001.680070,207
Jun 07, 20191.70001.79001.70001.71001.7100266,474
Jun 05, 20191.40001.78201.40001.70001.7000238,238
Jun 04, 20191.34001.36401.34001.36401.364097,327
Jun 03, 20191.30001.35001.30001.34001.340084,104
May 31, 20191.20001.30001.20001.30001.3000100,480
May 29, 20191.14401.14401.14401.14401.144012,396
May 28, 20191.14401.14401.14401.14401.144037,762
May 27, 20191.13001.14201.13001.14201.142045,333
May 24, 20191.12401.13001.12001.13001.130050,463
May 23, 20191.12601.12601.12401.12401.124013,252
May 22, 20191.11601.12001.11601.11601.116022,764
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...