Nasdaq Stockholm · STAR-B · stock
Starbreeze AB (publ) (STAR-B) stock price history
Every Nasdaq Stockholm trading session of Starbreeze AB (publ) from Oct 4, 2004 to Sep 28, 2026: 5,544 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
STAR-B adjusted close, 2004 to 2026
- SEK 14.58
- All time high, 2016
- SEK 0.1776
- 52 week high, SEK 0.0790 low
- 5,544
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
STAR-B key facts
- Starbreeze AB (publ) (STAR-B) closed at SEK 0.1098 on Sep 28, 2026 on Nasdaq Stockholm.
- STAR-B's all time high close is SEK 14.58, set on Jun 2, 2016; its all time low close is SEK 0.0798 on Mar 16, 2026.
- STAR-B's 52 week range is SEK 0.0790 to SEK 0.1776.
- STAR-B returned -32.4% over the year to Sep 28, 2026 and -89.2% over five years.
- Over ten years STAR-B returned -99%, -37.9% a year compounded.
- STAR-B's deepest drawdown was -99.5% from Jun 2, 2016 to Mar 16, 2026.
- DataCedar holds 5,544 daily sessions of STAR-B history from Oct 4, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
STAR-B price chart, 2004 to 2026
STAR-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.4% |
| 3 months | +18.6% |
| 6 months | +5.8% |
| Year to date | +7.0% |
| 1 year | -32.4% |
| 3 years | -80.6% |
| 5 years | -89.2% |
| 10 years | -99.1% |
| Since Oct 4, 2004 | -87.6% |
| Compound annual growth, 22.0 years | -9.1% |
STAR-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 14.58 on Jun 2, 2016
- All time low close
- SEK 0.0798 on Mar 16, 2026
- 52 week high
- SEK 0.1776 on Sep 29, 2025
- 52 week low
- SEK 0.0790 on Mar 10, 2026
- Deepest drawdown
- -99.5% from Jun 2, 2016 to Mar 16, 2026, not yet recovered
- Best single session
- +66.2% on Feb 6, 2019
- Worst single session
- -71.3% on Dec 3, 2018
- Volatility, 1 year annualised
- 58.6%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2013, +671%
- Worst calendar year
- 2018, -90%
STAR-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Oct 4, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 0.1024 | SEK 0.1452 | SEK 0.0790 | SEK 0.1098 | +7.0% | 441.3M | 186 |
| 2025 | SEK 0.2062 | SEK 0.2370 | SEK 0.0960 | SEK 0.1026 | -51.0% | 670.2M | 249 |
| 2024 | SEK 0.4700 | SEK 0.4760 | SEK 0.1610 | SEK 0.2096 | -55.2% | 1.5B | 251 |
| 2023 | SEK 1.38 | SEK 2.02 | SEK 0.3305 | SEK 0.4680 | -63.4% | 3B | 251 |
| 2022 | SEK 0.8340 | SEK 1.37 | SEK 0.6543 | SEK 1.28 | +57.6% | 444M | 253 |
| 2021 | SEK 0.9717 | SEK 1.78 | SEK 0.7927 | SEK 0.8113 | -8.0% | 1.6B | 253 |
| 2020 | SEK 1.05 | SEK 1.31 | SEK 0.5645 | SEK 0.8818 | -16.2% | 1.1B | 252 |
| 2019 | SEK 0.4516 | SEK 1.88 | SEK 0.4132 | SEK 1.05 | +126.5% | 3.4B | 247 |
| 2018 | SEK 4.66 | SEK 9.65 | SEK 0.2992 | SEK 0.4643 | -90.0% | 2.2B | 252 |
| 2017 | SEK 10.75 | SEK 11.58 | SEK 4.13 | SEK 4.66 | -56.5% | 623.4M | 253 |
| 2016 | SEK 8.42 | SEK 14.80 | SEK 7.40 | SEK 10.70 | +28.7% | 661.8M | 253 |
| 2015 | SEK 4.27 | SEK 12.97 | SEK 3.55 | SEK 8.31 | +97.4% | 489.9M | 251 |
| 2014 | SEK 2.99 | SEK 6.84 | SEK 2.94 | SEK 4.21 | +40.7% | 435.2M | 249 |
| 2013 | SEK 0.4434 | SEK 4.49 | SEK 0.3879 | SEK 2.99 | +671.4% | 645.3M | 250 |
| 2012 | SEK 0.7759 | SEK 1.16 | SEK 0.2771 | SEK 0.3879 | -46.2% | 70.1M | 250 |
| 2011 | SEK 0.7205 | SEK 1.39 | SEK 0.6096 | SEK 0.7205 | +8.3% | 76.6M | 253 |
| 2010 | SEK 1.50 | SEK 1.72 | SEK 0.4434 | SEK 0.6650 | -55.6% | 37.3M | 253 |
| 2009 | SEK 1.39 | SEK 2.55 | SEK 1.39 | SEK 1.50 | +8.0% | 62.6M | 251 |
| 2008 | SEK 1.39 | SEK 2.33 | SEK 1.27 | SEK 1.39 | +4.2% | 52.4M | 252 |
| 2007 | SEK 1.55 | SEK 3.71 | SEK 1.27 | SEK 1.33 | -14.3% | 140.5M | 250 |
| 2006 | SEK 1.22 | SEK 2.00 | SEK 0.9976 | SEK 1.55 | +33.3% | 77M | 260 |
| 2005 | SEK 0.8867 | SEK 2.22 | SEK 0.7759 | SEK 1.16 | +40.0% | 135.3M | 260 |
| 2004 | SEK 0.8313 | SEK 0.9976 | SEK 0.7759 | SEK 0.8313 | n/a | 13.2M | 65 |
STAR-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 0.1098 | +15.0% |
| August 2026 | SEK 0.0955 | -6.7% |
| July 2026 | SEK 0.1024 | +11.9% |
| June 2026 | SEK 0.0915 | -12.0% |
| May 2026 | SEK 0.1040 | -15.0% |
| April 2026 | SEK 0.1224 | +21.2% |
| March 2026 | SEK 0.1010 | +12.7% |
| February 2026 | SEK 0.0896 | -7.2% |
| January 2026 | SEK 0.0965 | -5.9% |
| December 2025 | SEK 0.1026 | -14.5% |
| November 2025 | SEK 0.1200 | -10.2% |
| October 2025 | SEK 0.1336 | -20.9% |
About the STAR-B data
Daily bars. 5,544 sessions from Oct 4, 2004 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 4, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/STAR-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
STAR-B share price history
