Stillfront Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.400 | 7.690 | 7.395 | 7.475 | 7.475 | 1,118,365 |
| 2026-10-15 | 7.470 | 7.525 | 7.330 | 7.485 | 7.485 | 846,246 |
| 2026-10-14 | 7.605 | 7.690 | 7.445 | 7.470 | 7.470 | 1,093,324 |
| 2026-10-13 | 7.585 | 7.680 | 7.375 | 7.595 | 7.595 | 916,714 |
| 2026-10-12 | 7.625 | 7.730 | 7.530 | 7.660 | 7.660 | 899,222 |
| 2026-10-09 | 7.105 | 7.685 | 7.090 | 7.650 | 7.650 | 3,248,771 |
| 2026-10-08 | 7.155 | 7.245 | 7.000 | 7.000 | 7.000 | 973,583 |
| 2026-10-07 | 7.380 | 7.380 | 7.110 | 7.110 | 7.110 | 1,157,118 |
| 2026-10-06 | 7.310 | 7.545 | 7.310 | 7.340 | 7.340 | 958,658 |
| 2026-10-05 | 7.170 | 7.350 | 7.050 | 7.285 | 7.285 | 867,334 |
| 2026-10-02 | 7.190 | 7.315 | 7.090 | 7.090 | 7.090 | 1,052,809 |
| 2026-10-01 | 7.300 | 7.440 | 7.130 | 7.190 | 7.190 | 1,811,261 |
| 2026-09-30 | 6.910 | 7.280 | 6.910 | 7.205 | 7.205 | 1,099,640 |
| 2026-09-29 | 6.940 | 7.160 | 6.940 | 7.060 | 7.060 | 1,026,485 |
| 2026-09-28 | 7.190 | 7.250 | 6.900 | 6.945 | 6.945 | 1,231,658 |
| 2026-09-25 | 7.330 | 7.345 | 7.155 | 7.215 | 7.215 | 864,786 |
| 2026-09-24 | 7.375 | 7.375 | 7.210 | 7.210 | 7.210 | 729,609 |
| 2026-09-23 | 7.205 | 7.395 | 7.160 | 7.305 | 7.305 | 1,257,354 |
| 2026-09-22 | 7.290 | 7.440 | 7.135 | 7.210 | 7.210 | 1,352,644 |
| 2026-09-21 | 7.020 | 7.400 | 7.020 | 7.270 | 7.270 | 1,802,183 |
| 2026-09-18 | 6.970 | 7.185 | 6.920 | 7.020 | 7.020 | 839,087 |
| 2026-09-17 | 7.285 | 7.325 | 6.910 | 6.910 | 6.910 | 1,420,660 |
| 2026-09-16 | 7.050 | 7.230 | 6.895 | 7.200 | 7.200 | 2,137,457 |
| 2026-09-15 | 6.935 | 7.100 | 6.875 | 6.975 | 6.975 | 1,430,260 |
| 2026-09-14 | 6.780 | 7.055 | 6.780 | 6.935 | 6.935 | 1,501,857 |
| 2026-09-11 | 6.450 | 6.800 | 6.450 | 6.800 | 6.800 | 1,358,989 |
| 2026-09-10 | 6.500 | 6.550 | 6.325 | 6.520 | 6.520 | 1,014,812 |
| 2026-09-09 | 6.375 | 6.470 | 6.290 | 6.400 | 6.400 | 1,029,044 |
| 2026-09-08 | 6.695 | 6.720 | 6.390 | 6.400 | 6.400 | 1,155,290 |
| 2026-09-07 | 6.620 | 6.785 | 6.575 | 6.720 | 6.720 | 2,317,486 |
| 2026-09-04 | 6.485 | 6.800 | 6.485 | 6.570 | 6.570 | 1,527,883 |
| 2026-09-03 | 6.740 | 6.955 | 6.725 | 6.840 | 6.840 | 1,864,499 |
| 2026-09-02 | 6.605 | 6.770 | 6.510 | 6.770 | 6.770 | 892,782 |
| 2026-09-01 | 6.590 | 6.745 | 6.515 | 6.660 | 6.660 | 601,175 |
| 2026-08-31 | 6.745 | 6.745 | 6.485 | 6.610 | 6.610 | 1,228,877 |
| 2026-08-28 | 6.285 | 6.795 | 6.285 | 6.745 | 6.745 | 1,529,596 |
| 2026-08-27 | 6.505 | 6.585 | 6.180 | 6.545 | 6.545 | 2,127,503 |
| 2026-08-26 | 6.690 | 6.740 | 6.475 | 6.510 | 6.510 | 1,430,687 |
| 2026-08-25 | 6.655 | 6.715 | 6.485 | 6.700 | 6.700 | 1,222,442 |
| 2026-08-24 | 6.870 | 6.955 | 6.490 | 6.545 | 6.545 | 1,997,966 |
| 2026-08-21 | 7.100 | 7.100 | 6.825 | 6.955 | 6.955 | 1,809,602 |
| 2026-08-20 | 6.850 | 7.100 | 6.845 | 7.010 | 7.010 | 1,420,746 |
| 2026-08-19 | 6.580 | 6.945 | 6.555 | 6.850 | 6.850 | 1,135,603 |
| 2026-08-18 | 6.700 | 6.830 | 6.580 | 6.800 | 6.800 | 559,198 |
| 2026-08-17 | 6.720 | 7.000 | 6.655 | 6.700 | 6.700 | 1,395,702 |
| 2026-08-14 | 6.550 | 6.850 | 6.545 | 6.710 | 6.710 | 949,312 |
| 2026-08-13 | 6.520 | 6.770 | 6.515 | 6.525 | 6.525 | 1,035,095 |
| 2026-08-12 | 6.650 | 6.700 | 6.530 | 6.550 | 6.550 | 747,420 |
| 2026-08-11 | 6.815 | 6.900 | 6.580 | 6.650 | 6.650 | 1,204,684 |
| 2026-08-10 | 6.425 | 6.820 | 6.350 | 6.770 | 6.770 | 1,695,762 |
| 2026-08-07 | 6.445 | 6.570 | 6.315 | 6.425 | 6.425 | 1,047,058 |
| 2026-08-06 | 6.605 | 6.835 | 6.430 | 6.460 | 6.460 | 1,529,343 |
| 2026-08-05 | 6.880 | 6.880 | 6.570 | 6.675 | 6.675 | 1,923,471 |
| 2026-08-04 | 6.620 | 6.965 | 6.480 | 6.900 | 6.900 | 2,782,644 |
| 2026-08-03 | 6.620 | 6.820 | 6.465 | 6.560 | 6.560 | 1,948,980 |
| 2026-07-31 | 6.865 | 6.915 | 6.620 | 6.625 | 6.625 | 1,943,529 |
| 2026-07-30 | 6.850 | 6.960 | 6.395 | 6.865 | 6.865 | 3,301,871 |
| 2026-07-29 | 6.680 | 6.990 | 6.670 | 6.835 | 6.835 | 3,951,301 |
| 2026-07-28 | 6.230 | 6.790 | 6.190 | 6.730 | 6.730 | 5,782,932 |
| 2026-07-27 | 5.600 | 6.250 | 5.600 | 6.250 | 6.250 | 6,575,190 |
Page 1 of 21 · 1,259 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.