Stillfront Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	19.255	19.500	18.650	19.210	19.210	1,400,943
2023-03-15	19.550	19.550	18.605	19.110	19.110	1,391,808
2023-03-14	18.925	19.750	18.775	19.550	19.550	1,233,161
2023-03-13	19.100	19.310	18.405	18.925	18.925	1,161,982
2023-03-10	19.460	19.485	18.895	19.100	19.100	1,387,254
2023-03-09	19.250	19.915	19.080	19.820	19.820	1,319,528
2023-03-08	19.500	19.755	19.250	19.495	19.495	899,017
2023-03-07	20.270	20.440	19.440	19.530	19.530	1,526,828
2023-03-06	19.845	20.330	19.575	20.270	20.270	1,356,390
2023-03-03	19.600	20.430	19.600	20.060	20.060	1,118,824
2023-03-02	18.780	19.700	18.600	19.595	19.595	1,308,988
2023-03-01	19.500	19.585	18.780	18.780	18.780	1,285,487
2023-02-28	18.765	19.385	18.475	19.330	19.330	1,196,485
2023-02-27	18.290	18.985	18.200	18.865	18.865	1,371,407
2023-02-24	19.370	19.450	18.150	18.290	18.290	2,170,496
2023-02-23	19.670	20.010	19.370	19.370	19.370	1,760,119
2023-02-22	20.430	20.520	19.460	19.800	19.800	1,844,852
2023-02-21	21.000	21.150	20.440	20.550	20.550	1,773,038
2023-02-20	20.400	21.250	20.170	21.220	21.220	2,036,567
2023-02-17	21.200	21.580	20.420	20.420	20.420	2,808,808
2023-02-16	20.690	21.760	20.010	21.080	21.080	6,311,046
2023-02-15	16.470	20.310	16.470	19.980	19.980	9,355,653
2023-02-14	17.700	18.120	17.500	17.575	17.575	3,521,107
2023-02-13	18.005	18.090	17.250	17.695	17.695	4,119,035
2023-02-10	18.000	18.125	17.530	18.005	18.005	2,349,491
2023-02-09	19.025	19.100	18.130	18.240	18.240	1,312,866
2023-02-08	18.900	19.210	18.750	18.880	18.880	1,288,305
2023-02-07	18.930	19.170	18.690	18.820	18.820	2,279,729
2023-02-06	19.030	19.030	18.315	18.710	18.710	1,577,777
2023-02-03	18.800	19.250	18.395	19.030	19.030	1,901,489
2023-02-02	18.440	19.350	18.440	18.985	18.985	3,334,625
2023-02-01	17.825	18.440	17.705	18.435	18.435	1,649,792
2023-01-31	17.935	18.350	17.580	18.170	18.170	1,677,958
2023-01-30	18.410	18.410	17.450	17.995	17.995	1,725,618
2023-01-27	18.000	18.535	17.750	18.450	18.450	2,298,778
2023-01-26	16.600	18.160	16.600	18.095	18.095	4,568,073
2023-01-25	16.220	16.840	16.030	16.580	16.580	2,424,536
2023-01-24	15.870	16.445	15.640	16.415	16.415	1,581,565
2023-01-23	15.625	16.000	15.380	15.950	15.950	2,190,546
2023-01-20	15.430	15.880	15.200	15.630	15.630	3,542,153
2023-01-19	15.135	15.370	14.925	14.950	14.950	2,007,883
2023-01-18	15.200	15.900	15.110	15.280	15.280	4,717,941
2023-01-17	15.160	15.250	14.845	15.160	15.160	3,194,790
2023-01-16	15.000	15.300	14.870	15.165	15.165	4,380,336
2023-01-13	15.070	15.455	14.955	15.000	15.000	3,108,843
2023-01-12	15.620	15.640	14.545	15.045	15.045	10,443,630
2023-01-11	16.250	16.465	15.670	15.670	15.670	5,499,122
2023-01-10	17.165	17.445	16.775	16.835	16.835	1,639,882
2023-01-09	18.100	18.165	17.055	17.165	17.165	2,678,263
2023-01-05	17.900	18.100	17.340	18.030	18.030	1,294,380
2023-01-04	17.900	17.960	17.435	17.880	17.880	1,030,675
2023-01-03	18.000	18.310	17.755	17.755	17.755	1,247,941
2023-01-02	17.700	18.480	17.700	17.995	17.995	1,718,078
2022-12-30	18.175	18.200	17.285	17.520	17.520	1,510,575
2022-12-29	17.245	18.180	17.200	18.175	18.175	1,069,263
2022-12-28	17.700	17.700	17.305	17.395	17.395	1,064,993
2022-12-27	17.995	18.105	17.635	17.700	17.700	1,078,250
2022-12-23	18.085	18.275	17.585	18.100	18.100	908,157
2022-12-22	18.385	18.685	17.875	18.085	18.085	1,445,898
2022-12-21	18.600	18.880	18.290	18.385	18.385	1,509,637

← NewerPage 16 of 21 · 1,258 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.