Stillfront Group AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	11.800	11.800	11.470	11.675	11.675	1,795,699
2023-11-29	11.625	12.130	11.625	11.780	11.780	3,566,670
2023-11-28	11.820	11.820	11.440	11.625	11.625	866,046
2023-11-27	12.120	12.190	11.760	11.820	11.820	475,085
2023-11-24	12.370	12.390	11.940	12.130	12.130	685,867
2023-11-23	12.490	12.500	12.160	12.300	12.300	481,155
2023-11-22	12.200	12.390	12.080	12.330	12.330	665,306
2023-11-21	12.425	12.690	12.080	12.200	12.200	527,332
2023-11-20	12.565	12.705	12.320	12.690	12.690	547,103
2023-11-17	11.970	12.800	11.725	12.565	12.565	1,308,601
2023-11-16	12.505	12.695	11.825	11.950	11.950	889,780
2023-11-15	12.680	13.300	12.365	12.435	12.435	1,611,710
2023-11-14	11.490	12.770	11.415	12.680	12.680	1,874,862
2023-11-13	11.600	11.830	11.495	11.510	11.510	682,765
2023-11-10	11.955	12.005	11.455	11.630	11.630	734,781
2023-11-09	11.955	12.090	11.805	11.955	11.955	936,473
2023-11-08	11.945	11.950	11.480	11.785	11.785	540,233
2023-11-07	11.820	12.060	11.780	11.945	11.945	596,187
2023-11-06	11.890	12.205	11.765	11.795	11.795	634,845
2023-11-03	12.010	12.045	11.660	11.965	11.965	462,118
2023-11-02	11.250	11.835	11.250	11.470	11.470	801,078
2023-11-01	11.600	11.605	11.100	11.365	11.365	629,396
2023-10-31	11.620	11.655	11.205	11.535	11.535	1,048,909
2023-10-30	11.650	11.875	11.045	11.335	11.335	1,399,626
2023-10-27	11.700	11.780	10.920	11.630	11.630	1,347,400
2023-10-26	11.740	12.110	10.355	11.515	11.515	3,423,849
2023-10-25	12.040	12.955	10.250	11.780	11.780	6,866,435
2023-10-24	14.185	15.050	14.185	14.970	14.970	750,859
2023-10-23	14.340	14.420	13.770	14.260	14.260	444,388
2023-10-20	14.400	14.570	14.005	14.335	14.335	736,530
2023-10-19	14.650	14.650	14.285	14.440	14.440	550,614
2023-10-18	14.505	15.075	14.270	14.655	14.655	523,634
2023-10-17	15.100	15.480	14.500	14.645	14.645	964,578
2023-10-16	15.235	15.395	14.870	15.090	15.090	474,159
2023-10-13	15.275	15.505	15.055	15.235	15.235	586,752
2023-10-12	15.405	15.520	14.945	15.175	15.175	723,806
2023-10-11	16.000	16.000	15.400	15.500	15.500	595,908
2023-10-10	15.300	16.150	15.300	16.040	16.040	771,579
2023-10-09	15.035	15.410	14.940	15.010	15.010	381,879
2023-10-06	14.755	15.085	14.460	15.085	15.085	607,102
2023-10-05	14.965	15.350	14.710	14.825	14.825	505,006
2023-10-04	15.000	15.275	14.800	14.925	14.925	697,712
2023-10-03	16.155	16.155	15.070	15.190	15.190	1,631,349
2023-10-02	16.000	16.490	15.905	16.155	16.155	2,684,411
2023-09-29	15.415	16.150	15.415	15.995	15.995	795,446
2023-09-28	15.800	15.950	15.340	15.415	15.415	522,185
2023-09-27	16.185	16.455	15.840	15.860	15.860	620,953
2023-09-26	16.410	16.410	16.085	16.185	16.185	579,965
2023-09-25	16.990	17.195	16.355	16.410	16.410	1,020,848
2023-09-22	16.705	17.280	16.500	17.035	17.035	659,299
2023-09-21	16.750	17.315	16.420	16.705	16.705	683,263
2023-09-20	16.750	17.500	16.750	16.925	16.925	1,254,181
2023-09-19	16.780	17.035	16.700	16.860	16.860	822,183
2023-09-18	17.110	17.420	16.975	17.020	17.020	291,911
2023-09-15	17.420	17.565	17.070	17.175	17.175	851,953
2023-09-14	16.865	17.605	16.845	17.495	17.495	980,315
2023-09-13	17.000	17.085	16.650	16.955	16.955	1,310,741
2023-09-12	17.500	17.515	17.025	17.100	17.100	850,019
2023-09-11	17.515	17.785	17.145	17.500	17.500	679,954
2023-09-08	17.585	17.720	17.075	17.580	17.580	722,737

← NewerPage 13 of 21 · 1,257 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.