Stillfront Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 9.596 | 9.938 | 9.550 | 9.780 | 9.780 | 717,425 |
| 2024-02-26 | 9.330 | 9.668 | 9.198 | 9.560 | 9.560 | 1,426,360 |
| 2024-02-23 | 9.408 | 9.650 | 9.316 | 9.330 | 9.330 | 785,862 |
| 2024-02-22 | 9.664 | 9.812 | 9.312 | 9.400 | 9.400 | 3,027,202 |
| 2024-02-21 | 10.100 | 10.100 | 9.514 | 9.542 | 9.542 | 2,180,066 |
| 2024-02-20 | 10.300 | 10.300 | 9.984 | 10.105 | 10.105 | 792,416 |
| 2024-02-19 | 10.550 | 10.550 | 9.958 | 10.385 | 10.385 | 1,541,256 |
| 2024-02-16 | 10.725 | 11.075 | 10.565 | 10.565 | 10.565 | 575,706 |
| 2024-02-15 | 11.250 | 11.250 | 10.600 | 10.665 | 10.665 | 1,261,950 |
| 2024-02-14 | 10.965 | 11.045 | 10.800 | 11.000 | 11.000 | 906,143 |
| 2024-02-13 | 11.240 | 11.355 | 10.955 | 10.965 | 10.965 | 899,583 |
| 2024-02-12 | 11.535 | 11.690 | 11.220 | 11.240 | 11.240 | 1,582,857 |
| 2024-02-09 | 11.045 | 11.735 | 10.915 | 11.540 | 11.540 | 5,533,325 |
| 2024-02-08 | 10.360 | 11.165 | 9.906 | 10.990 | 10.990 | 6,217,006 |
| 2024-02-07 | 10.295 | 10.600 | 9.300 | 10.000 | 10.000 | 4,841,988 |
| 2024-02-06 | 10.465 | 10.505 | 10.280 | 10.335 | 10.335 | 1,014,583 |
| 2024-02-05 | 10.480 | 10.735 | 10.455 | 10.475 | 10.475 | 845,836 |
| 2024-02-02 | 10.685 | 10.935 | 10.485 | 10.500 | 10.500 | 551,069 |
| 2024-02-01 | 10.845 | 11.060 | 10.650 | 10.650 | 10.650 | 659,274 |
| 2024-01-31 | 10.750 | 10.975 | 10.580 | 10.845 | 10.845 | 853,640 |
| 2024-01-30 | 11.300 | 11.460 | 10.620 | 10.800 | 10.800 | 1,108,410 |
| 2024-01-29 | 11.175 | 11.355 | 10.860 | 11.205 | 11.205 | 696,502 |
| 2024-01-26 | 11.000 | 11.340 | 10.770 | 11.190 | 11.190 | 1,010,769 |
| 2024-01-25 | 10.740 | 11.020 | 10.645 | 11.000 | 11.000 | 722,774 |
| 2024-01-24 | 10.545 | 10.900 | 10.500 | 10.740 | 10.740 | 946,596 |
| 2024-01-23 | 10.290 | 10.460 | 10.130 | 10.435 | 10.435 | 1,260,281 |
| 2024-01-22 | 10.700 | 11.000 | 10.165 | 10.290 | 10.290 | 1,380,324 |
| 2024-01-19 | 10.620 | 10.790 | 10.565 | 10.610 | 10.610 | 1,082,153 |
| 2024-01-18 | 10.365 | 10.700 | 10.285 | 10.530 | 10.530 | 962,906 |
| 2024-01-17 | 10.565 | 10.605 | 10.255 | 10.355 | 10.355 | 1,528,255 |
| 2024-01-16 | 10.890 | 10.975 | 10.580 | 10.755 | 10.755 | 1,010,484 |
| 2024-01-15 | 11.580 | 11.610 | 11.070 | 11.070 | 11.070 | 1,029,168 |
| 2024-01-12 | 11.495 | 11.715 | 11.330 | 11.580 | 11.580 | 1,004,981 |
| 2024-01-11 | 12.285 | 12.480 | 11.495 | 11.495 | 11.495 | 1,335,799 |
| 2024-01-10 | 12.350 | 12.600 | 12.240 | 12.285 | 12.285 | 1,297,613 |
| 2024-01-09 | 12.150 | 12.420 | 11.905 | 12.350 | 12.350 | 1,476,538 |
| 2024-01-08 | 11.500 | 12.085 | 11.455 | 12.040 | 12.040 | 1,443,153 |
| 2024-01-05 | 11.710 | 11.710 | 11.285 | 11.430 | 11.430 | 473,688 |
| 2024-01-04 | 11.560 | 11.760 | 11.400 | 11.740 | 11.740 | 866,216 |
| 2024-01-03 | 11.900 | 11.960 | 11.270 | 11.540 | 11.540 | 1,468,324 |
| 2024-01-02 | 12.170 | 12.290 | 11.925 | 11.975 | 11.975 | 1,164,893 |
| 2023-12-29 | 12.175 | 12.260 | 12.075 | 12.170 | 12.170 | 875,531 |
| 2023-12-28 | 12.425 | 12.465 | 12.110 | 12.175 | 12.175 | 630,244 |
| 2023-12-27 | 12.220 | 12.650 | 12.220 | 12.385 | 12.385 | 800,404 |
| 2023-12-22 | 11.990 | 12.260 | 11.885 | 12.220 | 12.220 | 2,623,835 |
| 2023-12-21 | 12.300 | 12.300 | 12.050 | 12.165 | 12.165 | 992,768 |
| 2023-12-20 | 12.580 | 12.715 | 12.285 | 12.405 | 12.405 | 1,218,536 |
| 2023-12-19 | 12.340 | 12.700 | 12.340 | 12.555 | 12.555 | 1,264,863 |
| 2023-12-18 | 12.450 | 12.475 | 12.140 | 12.375 | 12.375 | 1,594,007 |
| 2023-12-15 | 12.625 | 13.020 | 12.405 | 12.475 | 12.475 | 2,095,735 |
| 2023-12-14 | 12.195 | 13.300 | 12.185 | 12.625 | 12.625 | 3,980,124 |
| 2023-12-13 | 11.910 | 12.020 | 11.620 | 11.770 | 11.770 | 2,610,113 |
| 2023-12-12 | 11.900 | 12.125 | 11.680 | 11.910 | 11.910 | 1,457,379 |
| 2023-12-11 | 11.810 | 12.055 | 11.590 | 11.845 | 11.845 | 2,003,960 |
| 2023-12-08 | 11.535 | 12.070 | 11.370 | 11.890 | 11.890 | 3,777,658 |
| 2023-12-07 | 11.400 | 11.455 | 10.910 | 11.320 | 11.320 | 4,512,826 |
| 2023-12-06 | 11.400 | 11.780 | 11.210 | 11.500 | 11.500 | 4,346,197 |
| 2023-12-05 | 11.235 | 11.450 | 11.200 | 11.315 | 11.315 | 1,955,939 |
| 2023-12-04 | 11.250 | 11.560 | 11.205 | 11.245 | 11.245 | 2,333,077 |
| 2023-12-01 | 11.715 | 11.720 | 11.115 | 11.240 | 11.240 | 2,523,296 |
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.