Stillfront Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	17.635	17.805	17.410	17.515	17.515	614,015
2023-09-06	17.955	18.100	17.680	17.805	17.805	372,121
2023-09-05	17.820	18.000	17.620	17.955	17.955	735,180
2023-09-04	18.575	18.675	17.845	17.915	17.915	433,408
2023-09-01	17.975	18.585	17.790	18.515	18.515	436,405
2023-08-31	17.500	18.090	17.500	18.000	18.000	593,516
2023-08-30	17.500	18.020	17.405	17.810	17.810	1,498,347
2023-08-29	16.835	17.630	16.790	17.395	17.395	509,698
2023-08-28	16.995	17.000	16.740	16.835	16.835	352,092
2023-08-25	16.975	17.150	16.930	16.980	16.980	407,070
2023-08-24	17.295	17.370	16.825	16.975	16.975	522,773
2023-08-23	17.230	17.405	17.030	17.295	17.295	324,032
2023-08-22	17.200	17.355	16.900	17.270	17.270	796,331
2023-08-21	17.485	17.600	17.000	17.020	17.020	779,532
2023-08-18	17.700	17.835	17.305	17.485	17.485	649,172
2023-08-17	17.800	17.980	17.245	17.800	17.800	995,475
2023-08-16	18.210	18.520	17.370	17.705	17.705	917,536
2023-08-15	18.595	18.625	17.880	18.510	18.510	630,628
2023-08-14	18.900	18.940	18.525	18.625	18.625	384,066
2023-08-11	19.100	19.215	18.720	18.900	18.900	840,640
2023-08-10	18.530	19.200	18.395	19.120	19.120	1,212,930
2023-08-09	18.160	18.700	17.995	18.530	18.530	892,496
2023-08-08	18.130	18.250	17.945	18.160	18.160	509,126
2023-08-07	18.400	18.405	18.065	18.130	18.130	422,722
2023-08-04	17.985	18.355	17.900	18.305	18.305	355,125
2023-08-03	18.345	18.345	17.825	17.985	17.985	628,780
2023-08-02	19.190	19.190	18.350	18.365	18.365	922,396
2023-08-01	19.470	19.920	19.180	19.250	19.250	1,062,261
2023-07-31	19.205	19.735	18.715	19.470	19.470	1,012,234
2023-07-28	19.555	19.680	19.080	19.220	19.220	926,019
2023-07-27	19.660	20.000	19.525	19.585	19.585	1,208,649
2023-07-26	19.850	19.985	19.330	19.600	19.600	1,094,402
2023-07-25	19.800	20.390	19.630	19.945	19.945	1,024,554
2023-07-24	20.750	20.820	19.840	20.260	20.260	1,513,260
2023-07-21	20.200	21.300	19.685	20.750	20.750	1,771,634
2023-07-20	19.440	20.070	19.365	19.700	19.700	996,474
2023-07-19	18.970	19.540	18.810	19.540	19.540	509,418
2023-07-18	18.700	19.040	18.605	19.020	19.020	852,643
2023-07-17	18.370	18.750	18.080	18.700	18.700	597,603
2023-07-14	18.290	18.555	17.980	18.370	18.370	902,940
2023-07-13	18.605	18.970	18.080	18.345	18.345	730,472
2023-07-12	18.110	18.720	18.110	18.590	18.590	539,580
2023-07-11	18.000	18.230	17.790	18.110	18.110	757,092
2023-07-10	17.700	18.160	17.645	18.000	18.000	509,733
2023-07-07	17.300	17.855	17.185	17.700	17.700	1,215,137
2023-07-06	18.060	18.265	17.245	17.265	17.265	1,012,729
2023-07-05	18.090	18.270	17.880	18.020	18.020	564,648
2023-07-04	17.900	18.425	17.540	18.270	18.270	1,296,357
2023-07-03	18.120	18.165	17.705	17.785	17.785	487,801
2023-06-30	18.250	18.490	17.880	18.030	18.030	768,939
2023-06-29	18.900	18.900	18.110	18.245	18.245	783,801
2023-06-28	18.940	19.150	18.320	18.900	18.900	1,367,969
2023-06-27	17.850	18.540	17.850	18.390	18.390	865,137
2023-06-26	17.195	17.975	16.920	17.850	17.850	1,501,892
2023-06-22	16.360	17.335	16.230	17.140	17.140	2,733,608
2023-06-21	16.300	16.470	15.995	16.360	16.360	1,362,173
2023-06-20	16.745	16.885	16.330	16.330	16.330	719,372
2023-06-19	16.830	17.015	16.310	16.745	16.745	1,658,578
2023-06-16	17.000	17.340	16.805	16.830	16.830	811,790
2023-06-15	16.995	17.045	16.735	16.810	16.810	914,078

← NewerPage 14 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.