STAR-A.ST - Starbreeze AB (publ)

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20191.40401.40401.39801.39801.398012,324
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 10, 20191.71001.74001.71001.73801.7380138,736
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
May 21, 20191.13001.13001.11601.11601.116018,925
May 20, 20191.12001.13001.12001.13001.130088,733
May 17, 20190.98701.10000.98701.10001.100059,645
May 16, 20190.99000.99000.98700.98700.987031,226
May 15, 20190.93000.98800.93000.98800.988054,074
May 14, 20190.90000.90000.90000.90000.900027,916
May 13, 20190.85000.89000.85000.89000.8900140,168
May 10, 20190.74000.79900.74000.79900.7990109,461
May 09, 20190.74000.74000.73000.74000.7400111,408
May 08, 20190.89000.89000.74000.74000.740084,647
May 07, 20190.92000.92000.90000.90000.900054,606
May 06, 20190.91000.92500.91000.92500.925039,799
May 03, 20190.94000.94000.91000.91000.910047,885
May 02, 20190.95000.95000.94000.94000.940013,876
Apr 30, 20190.95000.95000.95000.95000.950041,237
Apr 29, 20190.97000.97000.95000.95000.950030,161
Apr 26, 20190.98000.98000.97000.97000.970048,634
Apr 25, 20191.00001.00000.97000.97000.970020,585
Apr 24, 20191.01801.01801.00001.00001.000011,121
Apr 23, 20191.02001.02001.01801.01801.018012,370
Apr 18, 20191.00201.00201.00201.00201.0020230
Apr 17, 20191.00001.03801.00001.00201.002059,823
Apr 16, 20191.02001.05800.97000.99900.999042,852
Apr 15, 20191.04801.05801.02001.02001.020039,737
Apr 12, 20191.00001.07600.98101.04801.048047,764
Apr 11, 20190.98101.08600.98101.00601.006074,117
Apr 10, 20191.09001.09000.98001.00401.004035,834
Apr 09, 20191.07001.07000.96201.04001.0400124,654
Apr 08, 20191.08001.14601.02201.07001.0700284,439
Apr 05, 20191.10401.21601.00401.02001.0200367,281
Apr 04, 20190.88001.30200.88001.09201.0920530,917
Apr 03, 20190.93000.93000.87100.89700.897058,807
Apr 02, 20190.97400.98400.92100.93000.930047,120
Apr 01, 20190.97300.99000.96000.97400.974055,592
Mar 29, 20191.00001.01800.96000.97300.973032,869
Mar 28, 20191.02601.02600.95000.99800.998041,812
Mar 27, 20191.02601.03001.00201.02601.026019,415
Mar 26, 20191.02801.02800.98001.02601.026059,235
Mar 25, 20191.02801.02800.98101.00001.000027,043
Mar 22, 20191.02001.03001.00201.03001.030011,434
Mar 21, 20191.07001.07001.00001.03001.030019,160
Mar 20, 20191.00001.08801.00001.06801.068075,776
Mar 19, 20191.00601.02000.96301.00001.000037,756
Mar 18, 20191.04001.04800.99201.01801.0180120,973
Mar 15, 20191.08801.08801.02601.03801.038049,922
Mar 14, 20191.03201.09001.03201.05001.050045,298
Mar 13, 20191.07001.07001.02601.03201.0320122,996
Mar 12, 20191.10601.11801.02801.07001.070081,622
Mar 11, 20191.11801.14801.10201.13001.130040,305
Mar 08, 20191.12001.12001.05001.11801.1180105,708
Mar 07, 20191.13401.19801.08401.12001.120045,812
Mar 06, 20191.13801.13801.06201.11601.116064,253
Mar 05, 20191.10001.15001.05201.13801.1380149,256
Mar 04, 20191.20801.30801.08801.12401.1240208,669
Mar 01, 20191.01001.33201.01001.20801.2080579,733
Feb 28, 20191.14001.14001.00001.01001.0100195,469
Feb 27, 20191.19401.20601.05201.15401.1540464,025
Feb 26, 20191.25001.33401.19801.22001.2200167,689
Feb 25, 20191.24201.39801.22201.25001.2500114,019
Feb 22, 20191.27801.27801.21001.24201.2420101,758
Feb 21, 20191.28801.28801.20001.27801.2780294,810
Feb 20, 20191.34001.39401.20001.32801.3280474,560
Feb 19, 20191.41601.44201.35001.44001.4400165,578
Feb 18, 20191.40001.46001.39001.41601.416067,994
Feb 15, 20191.42001.44401.36201.40001.400054,763
Feb 14, 20191.41001.48001.38801.39801.3980144,493
Feb 13, 20191.43401.53801.35401.40001.4000241,597
Feb 12, 20191.41201.75001.41201.43401.4340588,591
Feb 11, 20191.36801.52001.25001.30401.3040534,438
Feb 08, 20191.41601.49801.25001.34001.3400277,049
Feb 07, 20191.60001.70001.41201.41601.4160601,142
Feb 06, 20191.21402.20001.21401.58001.58003,870,068
Feb 05, 20191.09601.13801.05001.09801.098067,529
Feb 04, 20191.11001.14401.07401.09601.096087,688
Feb 01, 20191.09001.17801.05201.10801.1080220,538
Jan 31, 20191.08401.09801.05201.09001.090020,893
Jan 30, 20191.12001.12001.05201.08401.084078,500
Jan 29, 20191.06601.10001.06601.10001.100081,078
Jan 28, 20191.05801.11401.05201.06601.066083,296
Jan 25, 20191.09201.12001.05401.05801.058038,833
Jan 24, 20191.12601.12601.05201.09201.092093,277
Jan 23, 20191.10601.13801.04601.10201.1020179,780
Jan 22, 20191.04201.14601.03801.11001.1100119,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...