Stillfront Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 7.725 | 7.825 | 7.655 | 7.655 | 7.655 | 599,131 |
| 2024-08-20 | 7.775 | 7.850 | 7.665 | 7.725 | 7.725 | 795,180 |
| 2024-08-19 | 7.510 | 7.825 | 7.500 | 7.775 | 7.775 | 1,454,494 |
| 2024-08-16 | 7.885 | 7.935 | 7.460 | 7.510 | 7.510 | 1,423,566 |
| 2024-08-15 | 7.570 | 7.900 | 7.570 | 7.885 | 7.885 | 888,605 |
| 2024-08-14 | 7.870 | 8.000 | 7.670 | 7.675 | 7.675 | 1,071,975 |
| 2024-08-13 | 7.845 | 7.975 | 7.625 | 7.870 | 7.870 | 1,138,029 |
| 2024-08-12 | 8.105 | 8.235 | 7.715 | 7.845 | 7.845 | 1,384,369 |
| 2024-08-09 | 8.210 | 8.335 | 7.955 | 8.085 | 8.085 | 1,220,326 |
| 2024-08-08 | 8.145 | 8.145 | 7.830 | 8.005 | 8.005 | 1,067,919 |
| 2024-08-07 | 8.020 | 8.095 | 7.895 | 8.060 | 8.060 | 953,460 |
| 2024-08-06 | 8.100 | 8.255 | 7.875 | 7.960 | 7.960 | 1,030,911 |
| 2024-08-05 | 8.100 | 8.100 | 7.660 | 8.070 | 8.070 | 1,883,958 |
| 2024-08-02 | 8.740 | 8.740 | 8.310 | 8.310 | 8.310 | 1,054,840 |
| 2024-08-01 | 8.900 | 8.985 | 8.705 | 8.740 | 8.740 | 744,186 |
| 2024-07-31 | 8.600 | 8.990 | 8.590 | 8.930 | 8.930 | 989,004 |
| 2024-07-30 | 8.785 | 8.860 | 8.445 | 8.565 | 8.565 | 1,247,900 |
| 2024-07-29 | 8.830 | 8.985 | 8.765 | 8.780 | 8.780 | 823,732 |
| 2024-07-26 | 8.980 | 9.020 | 8.795 | 8.830 | 8.830 | 1,366,136 |
| 2024-07-25 | 8.800 | 8.950 | 8.600 | 8.905 | 8.905 | 1,370,415 |
| 2024-07-24 | 8.970 | 9.155 | 8.840 | 8.885 | 8.885 | 1,102,218 |
| 2024-07-23 | 8.850 | 9.170 | 8.655 | 8.955 | 8.955 | 2,507,562 |
| 2024-07-22 | 10.370 | 10.440 | 8.850 | 8.850 | 8.850 | 4,131,673 |
| 2024-07-19 | 9.935 | 9.935 | 9.525 | 9.895 | 9.895 | 1,728,013 |
| 2024-07-18 | 10.070 | 10.070 | 9.700 | 9.935 | 9.935 | 787,618 |
| 2024-07-17 | 9.805 | 10.120 | 9.785 | 10.060 | 10.060 | 1,013,265 |
| 2024-07-16 | 9.710 | 9.975 | 9.650 | 9.850 | 9.850 | 575,047 |
| 2024-07-15 | 10.000 | 10.090 | 9.660 | 9.710 | 9.710 | 1,116,263 |
| 2024-07-12 | 10.000 | 10.280 | 9.960 | 9.965 | 9.965 | 1,012,700 |
| 2024-07-11 | 10.070 | 10.380 | 10.050 | 10.180 | 10.180 | 641,283 |
| 2024-07-10 | 10.100 | 10.160 | 9.980 | 10.070 | 10.070 | 321,881 |
| 2024-07-09 | 10.140 | 10.150 | 9.925 | 9.925 | 9.925 | 627,262 |
| 2024-07-08 | 10.250 | 10.460 | 9.975 | 10.120 | 10.120 | 1,060,629 |
| 2024-07-05 | 10.300 | 10.540 | 10.150 | 10.250 | 10.250 | 1,145,620 |
| 2024-07-04 | 10.200 | 10.260 | 10.050 | 10.140 | 10.140 | 478,891 |
| 2024-07-03 | 10.070 | 10.360 | 10.060 | 10.200 | 10.200 | 512,746 |
| 2024-07-02 | 10.000 | 10.110 | 9.875 | 9.945 | 9.945 | 537,662 |
| 2024-07-01 | 10.100 | 10.360 | 9.935 | 9.935 | 9.935 | 480,586 |
| 2024-06-28 | 10.190 | 10.280 | 9.955 | 9.955 | 9.955 | 510,134 |
| 2024-06-27 | 10.230 | 10.430 | 10.170 | 10.170 | 10.170 | 318,100 |
| 2024-06-26 | 10.160 | 10.430 | 10.130 | 10.200 | 10.200 | 465,085 |
| 2024-06-25 | 10.260 | 10.490 | 10.040 | 10.120 | 10.120 | 521,467 |
| 2024-06-24 | 10.160 | 10.580 | 10.160 | 10.470 | 10.470 | 670,170 |
| 2024-06-20 | 10.410 | 10.640 | 10.310 | 10.380 | 10.380 | 1,210,540 |
| 2024-06-19 | 10.490 | 10.580 | 10.310 | 10.410 | 10.410 | 1,765,912 |
| 2024-06-18 | 11.100 | 11.350 | 10.230 | 10.470 | 10.470 | 1,682,988 |
| 2024-06-17 | 10.830 | 11.160 | 10.610 | 11.100 | 11.100 | 978,938 |
| 2024-06-14 | 11.100 | 11.470 | 10.800 | 10.830 | 10.830 | 1,216,292 |
| 2024-06-13 | 11.250 | 11.580 | 11.100 | 11.120 | 11.120 | 1,138,959 |
| 2024-06-12 | 11.570 | 11.570 | 11.030 | 11.260 | 11.260 | 837,825 |
| 2024-06-11 | 10.970 | 11.170 | 10.880 | 11.010 | 11.010 | 1,631,601 |
| 2024-06-10 | 11.620 | 11.660 | 10.970 | 10.970 | 10.970 | 1,363,598 |
| 2024-06-07 | 11.020 | 11.650 | 10.950 | 11.620 | 11.620 | 3,034,769 |
| 2024-06-05 | 11.870 | 11.870 | 10.920 | 11.030 | 11.030 | 1,593,236 |
| 2024-06-04 | 11.780 | 11.880 | 11.710 | 11.710 | 11.710 | 808,613 |
| 2024-06-03 | 12.110 | 12.120 | 11.700 | 11.760 | 11.760 | 2,247,135 |
| 2024-05-31 | 13.030 | 13.060 | 11.830 | 11.830 | 11.830 | 12,763,800 |
| 2024-05-30 | 13.060 | 13.390 | 13.000 | 13.030 | 13.030 | 1,795,996 |
| 2024-05-29 | 12.970 | 13.220 | 12.830 | 13.130 | 13.130 | 1,360,602 |
| 2024-05-28 | 12.850 | 13.200 | 12.850 | 13.100 | 13.100 | 1,492,714 |
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.