Stillfront Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 12.920 | 13.250 | 12.780 | 12.870 | 12.870 | 1,880,681 |
| 2024-05-24 | 12.040 | 12.910 | 12.010 | 12.870 | 12.870 | 1,278,591 |
| 2024-05-23 | 12.270 | 12.500 | 12.160 | 12.260 | 12.260 | 1,280,390 |
| 2024-05-22 | 12.620 | 12.690 | 12.230 | 12.270 | 12.270 | 1,513,728 |
| 2024-05-21 | 13.530 | 13.540 | 12.440 | 12.630 | 12.630 | 2,625,072 |
| 2024-05-20 | 13.610 | 13.680 | 13.160 | 13.530 | 13.530 | 1,647,222 |
| 2024-05-17 | 13.340 | 13.760 | 13.060 | 13.560 | 13.560 | 1,711,755 |
| 2024-05-16 | 12.950 | 13.500 | 12.930 | 13.340 | 13.340 | 1,932,871 |
| 2024-05-15 | 12.570 | 13.160 | 12.560 | 12.930 | 12.930 | 1,684,762 |
| 2024-05-14 | 12.650 | 12.860 | 12.380 | 12.470 | 12.470 | 1,464,791 |
| 2024-05-13 | 12.200 | 12.840 | 12.100 | 12.710 | 12.710 | 1,760,049 |
| 2024-05-10 | 12.190 | 12.650 | 12.050 | 12.280 | 12.280 | 2,039,104 |
| 2024-05-08 | 11.580 | 12.300 | 11.430 | 12.190 | 12.190 | 1,418,600 |
| 2024-05-07 | 10.820 | 11.580 | 10.700 | 11.580 | 11.580 | 8,495,831 |
| 2024-05-06 | 10.870 | 11.030 | 10.490 | 10.820 | 10.820 | 2,060,554 |
| 2024-05-03 | 11.100 | 11.240 | 10.790 | 10.810 | 10.810 | 2,115,219 |
| 2024-05-02 | 10.600 | 11.160 | 10.590 | 11.030 | 11.030 | 1,397,031 |
| 2024-04-30 | 10.650 | 11.050 | 10.510 | 10.600 | 10.600 | 2,043,914 |
| 2024-04-29 | 9.925 | 10.650 | 9.790 | 10.650 | 10.650 | 3,760,265 |
| 2024-04-26 | 10.240 | 10.420 | 9.900 | 9.925 | 9.925 | 3,997,524 |
| 2024-04-25 | 10.420 | 10.640 | 9.620 | 10.110 | 10.110 | 8,994,911 |
| 2024-04-24 | 11.730 | 11.960 | 11.420 | 11.810 | 11.810 | 1,987,810 |
| 2024-04-23 | 11.420 | 11.680 | 11.260 | 11.380 | 11.380 | 732,552 |
| 2024-04-22 | 11.290 | 11.680 | 11.200 | 11.280 | 11.280 | 802,701 |
| 2024-04-19 | 11.470 | 11.470 | 11.130 | 11.160 | 11.160 | 825,913 |
| 2024-04-18 | 11.570 | 11.820 | 11.330 | 11.600 | 11.600 | 1,105,895 |
| 2024-04-17 | 11.500 | 11.900 | 11.470 | 11.620 | 11.620 | 7,908,790 |
| 2024-04-16 | 11.300 | 11.680 | 11.060 | 11.550 | 11.550 | 1,727,163 |
| 2024-04-15 | 11.090 | 11.660 | 11.090 | 11.410 | 11.410 | 1,004,566 |
| 2024-04-12 | 11.480 | 11.800 | 11.130 | 11.140 | 11.140 | 1,435,465 |
| 2024-04-11 | 10.950 | 11.460 | 10.880 | 11.340 | 11.340 | 1,265,167 |
| 2024-04-10 | 11.290 | 11.470 | 10.820 | 10.950 | 10.950 | 1,486,239 |
| 2024-04-09 | 11.030 | 11.280 | 10.860 | 11.280 | 11.280 | 1,013,528 |
| 2024-04-08 | 10.750 | 11.190 | 10.620 | 11.100 | 11.100 | 1,454,110 |
| 2024-04-05 | 10.800 | 11.000 | 10.640 | 10.790 | 10.790 | 1,793,862 |
| 2024-04-04 | 10.400 | 11.000 | 10.330 | 11.000 | 11.000 | 2,693,382 |
| 2024-04-03 | 9.500 | 10.410 | 9.440 | 10.390 | 10.390 | 5,586,244 |
| 2024-04-02 | 9.610 | 9.790 | 9.440 | 9.440 | 9.440 | 3,607,150 |
| 2024-03-28 | 9.598 | 9.624 | 9.280 | 9.528 | 9.528 | 715,842 |
| 2024-03-27 | 9.230 | 9.720 | 9.230 | 9.598 | 9.598 | 2,734,540 |
| 2024-03-26 | 9.200 | 9.368 | 9.066 | 9.278 | 9.278 | 1,406,542 |
| 2024-03-25 | 9.288 | 9.294 | 8.940 | 9.018 | 9.018 | 2,012,848 |
| 2024-03-22 | 9.182 | 9.372 | 9.100 | 9.338 | 9.338 | 2,008,692 |
| 2024-03-21 | 8.996 | 9.492 | 8.996 | 9.206 | 9.206 | 4,477,422 |
| 2024-03-20 | 8.618 | 8.996 | 8.582 | 8.940 | 8.940 | 2,852,144 |
| 2024-03-19 | 8.500 | 8.660 | 8.318 | 8.660 | 8.660 | 1,821,887 |
| 2024-03-18 | 8.406 | 8.632 | 8.294 | 8.504 | 8.504 | 1,597,565 |
| 2024-03-15 | 8.720 | 8.832 | 8.420 | 8.420 | 8.420 | 2,136,409 |
| 2024-03-14 | 9.084 | 9.316 | 8.698 | 8.720 | 8.720 | 1,601,947 |
| 2024-03-13 | 9.010 | 9.060 | 8.858 | 8.994 | 8.994 | 1,252,925 |
| 2024-03-12 | 8.952 | 9.116 | 8.844 | 9.010 | 9.010 | 2,072,926 |
| 2024-03-11 | 9.068 | 9.088 | 8.880 | 8.952 | 8.952 | 784,254 |
| 2024-03-08 | 9.416 | 9.448 | 9.040 | 9.070 | 9.070 | 1,733,154 |
| 2024-03-07 | 9.500 | 9.600 | 9.200 | 9.416 | 9.416 | 949,312 |
| 2024-03-06 | 9.300 | 9.570 | 9.300 | 9.488 | 9.488 | 945,512 |
| 2024-03-05 | 9.368 | 9.730 | 9.222 | 9.344 | 9.344 | 1,026,743 |
| 2024-03-04 | 9.918 | 9.998 | 9.364 | 9.390 | 9.390 | 743,071 |
| 2024-03-01 | 9.610 | 10.200 | 9.610 | 9.918 | 9.918 | 1,509,048 |
| 2024-02-29 | 9.316 | 9.642 | 9.126 | 9.608 | 9.608 | 2,298,357 |
| 2024-02-28 | 9.780 | 9.788 | 9.178 | 9.316 | 9.316 | 1,362,161 |
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.