Stillfront Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	16.920	17.185	16.800	16.995	16.995	983,794
2023-06-13	17.465	17.805	16.865	16.905	16.905	1,763,618
2023-06-12	17.365	17.900	17.365	17.640	17.640	1,277,955
2023-06-09	17.700	17.700	16.765	17.315	17.315	1,845,765
2023-06-08	18.300	18.495	17.245	17.550	17.550	2,410,467
2023-06-07	19.870	20.560	18.265	18.500	18.500	1,834,653
2023-06-05	20.700	20.700	19.830	20.020	20.020	516,584
2023-06-02	20.200	20.500	19.870	20.410	20.410	961,846
2023-06-01	19.860	20.290	19.775	20.170	20.170	1,282,749
2023-05-31	19.455	19.880	18.945	19.810	19.810	2,588,023
2023-05-30	19.295	19.880	19.055	19.495	19.495	605,524
2023-05-29	20.100	20.140	19.150	19.340	19.340	829,877
2023-05-26	19.730	20.150	19.300	19.910	19.910	1,342,681
2023-05-25	20.700	20.700	19.540	19.735	19.735	1,066,912
2023-05-24	21.370	21.370	20.370	20.430	20.430	781,262
2023-05-23	21.070	21.700	20.890	21.680	21.680	751,484
2023-05-22	21.440	21.730	20.690	21.070	21.070	1,320,619
2023-05-19	21.800	21.800	20.890	21.480	21.480	759,019
2023-05-17	21.850	21.980	21.330	21.800	21.800	474,275
2023-05-16	22.350	22.350	21.560	21.850	21.850	849,437
2023-05-15	21.780	22.570	21.750	22.510	22.510	764,262
2023-05-12	23.400	23.400	21.600	21.940	21.940	1,113,239
2023-05-11	23.200	23.740	22.830	23.250	23.250	1,309,812
2023-05-10	23.600	23.700	22.840	23.120	23.120	1,463,765
2023-05-09	23.010	23.700	22.900	23.600	23.600	1,188,519
2023-05-08	22.570	23.170	22.500	23.010	23.010	1,377,908
2023-05-05	23.220	23.800	22.200	22.680	22.680	2,663,152
2023-05-04	22.290	23.590	21.460	23.220	23.220	4,261,636
2023-05-03	20.440	22.670	19.700	22.000	22.000	4,718,057
2023-05-02	21.800	21.800	21.100	21.300	21.300	1,016,245
2023-04-28	21.400	22.140	20.960	21.800	21.800	1,475,779
2023-04-27	20.970	21.390	20.750	21.360	21.360	910,963
2023-04-26	20.000	21.330	19.790	21.290	21.290	1,798,345
2023-04-25	19.545	20.240	19.290	20.050	20.050	664,670
2023-04-24	19.820	20.070	19.555	19.585	19.585	359,577
2023-04-21	19.640	19.885	19.070	19.835	19.835	641,078
2023-04-20	20.100	20.100	19.570	19.655	19.655	409,166
2023-04-19	20.000	20.130	19.825	20.080	20.080	563,119
2023-04-18	19.820	20.290	19.600	20.020	20.020	485,412
2023-04-17	19.560	20.140	19.500	19.655	19.655	2,367,762
2023-04-14	18.350	19.470	18.305	19.295	19.295	1,263,228
2023-04-13	18.440	18.615	17.960	18.325	18.325	1,430,517
2023-04-12	19.565	19.615	18.295	18.420	18.420	1,276,922
2023-04-11	19.500	19.860	19.355	19.645	19.645	380,820
2023-04-06	19.110	19.440	18.865	19.400	19.400	362,488
2023-04-05	19.280	19.280	18.680	18.935	18.935	777,947
2023-04-04	18.935	19.500	18.840	19.280	19.280	535,870
2023-04-03	20.320	20.320	18.900	19.000	19.000	995,768
2023-03-31	19.800	20.340	19.540	20.050	20.050	1,537,453
2023-03-30	19.560	19.885	18.965	19.735	19.735	1,084,559
2023-03-29	18.910	19.495	18.700	19.445	19.445	1,085,640
2023-03-28	19.310	19.335	18.225	18.910	18.910	2,812,739
2023-03-27	19.000	19.770	18.510	19.410	19.410	1,696,573
2023-03-24	19.155	19.340	18.420	18.800	18.800	2,145,034
2023-03-23	17.965	19.150	17.900	18.990	18.990	2,707,664
2023-03-22	18.205	18.420	17.735	17.960	17.960	1,225,978
2023-03-21	18.725	18.900	18.105	18.205	18.205	1,391,460
2023-03-20	18.900	19.210	18.420	18.725	18.725	1,499,977
2023-03-17	19.500	19.850	19.325	19.400	19.400	1,528,104
2023-03-16	19.255	19.500	18.650	19.210	19.210	1,400,943

← NewerPage 15 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.