Stillfront Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	18.105	18.620	18.105	18.470	18.470	756,043
2022-12-19	19.130	19.255	18.150	18.485	18.485	1,741,163
2022-12-16	19.650	19.830	19.020	19.110	19.110	2,115,373
2022-12-15	19.820	20.190	19.600	19.650	19.650	3,460,444
2022-12-14	19.170	20.340	18.820	20.220	20.220	3,645,866
2022-12-13	18.900	20.410	18.575	19.195	19.195	4,740,881
2022-12-12	17.800	18.850	17.635	18.840	18.840	1,959,430
2022-12-09	17.275	17.835	17.275	17.830	17.830	1,634,638
2022-12-08	17.280	17.595	16.815	17.260	17.260	890,044
2022-12-07	17.800	17.800	17.205	17.295	17.295	1,058,885
2022-12-06	17.500	18.005	17.200	17.735	17.735	2,785,034
2022-12-05	17.165	17.930	17.000	17.810	17.810	2,122,439
2022-12-02	16.600	17.630	16.330	17.165	17.165	2,384,845
2022-12-01	16.480	16.990	16.330	16.500	16.500	2,870,322
2022-11-30	16.255	16.465	15.970	16.100	16.100	3,200,986
2022-11-29	16.280	16.350	15.960	16.125	16.125	2,172,457
2022-11-28	16.640	16.700	15.980	16.225	16.225	1,902,854
2022-11-25	16.500	17.045	16.205	16.640	16.640	7,176,478
2022-11-24	16.200	16.620	16.070	16.300	16.300	1,322,492
2022-11-23	15.705	16.225	15.705	16.060	16.060	2,585,635
2022-11-22	16.380	16.505	15.595	15.595	15.595	2,591,159
2022-11-21	16.415	16.715	16.100	16.505	16.505	2,140,528
2022-11-18	16.325	16.805	16.300	16.665	16.665	1,664,281
2022-11-17	17.000	17.275	16.415	16.430	16.430	2,702,626
2022-11-16	17.980	18.165	17.200	17.285	17.285	2,328,664
2022-11-15	18.685	18.775	17.980	17.980	17.980	1,801,542
2022-11-14	18.840	18.955	18.050	18.650	18.650	2,069,478
2022-11-11	19.200	19.575	18.695	18.840	18.840	3,913,243
2022-11-10	18.000	19.050	17.385	18.995	18.995	4,851,042
2022-11-09	18.750	18.810	17.970	18.200	18.200	2,422,311
2022-11-08	19.400	19.410	18.275	18.955	18.955	3,581,492
2022-11-07	19.780	19.780	19.270	19.490	19.490	2,228,360
2022-11-04	19.705	19.960	19.285	19.780	19.780	2,604,740
2022-11-03	21.000	21.320	18.675	19.500	19.500	5,828,499
2022-11-02	21.290	21.970	21.150	21.480	21.480	1,698,264
2022-11-01	21.540	22.090	21.220	21.400	21.400	1,913,286
2022-10-31	21.760	21.760	20.830	21.510	21.510	1,771,605
2022-10-28	20.930	21.760	20.930	21.480	21.480	2,481,924
2022-10-27	22.010	22.500	20.970	21.470	21.470	4,733,451
2022-10-26	24.000	24.890	20.650	22.160	22.160	15,128,510
2022-10-25	27.390	28.700	27.280	28.500	28.500	1,145,374
2022-10-24	27.500	27.910	26.580	27.390	27.390	671,384
2022-10-21	27.230	28.050	26.690	27.030	27.030	957,772
2022-10-20	26.300	27.440	25.670	27.230	27.230	1,367,617
2022-10-19	28.000	28.230	26.320	26.320	26.320	873,763
2022-10-18	27.870	28.390	27.670	27.890	27.890	1,451,447
2022-10-17	26.940	27.770	26.450	27.490	27.490	619,922
2022-10-14	26.400	27.480	26.130	27.000	27.000	1,067,999
2022-10-13	25.950	26.340	24.300	26.160	26.160	2,535,104
2022-10-12	27.000	27.380	25.320	25.550	25.550	4,220,522
2022-10-11	26.250	26.650	25.000	25.500	25.500	1,578,672
2022-10-10	25.160	26.660	24.670	26.240	26.240	1,582,059
2022-10-07	25.700	26.320	25.050	25.410	25.410	1,090,000
2022-10-06	23.810	25.770	23.810	25.710	25.710	2,634,092
2022-10-05	25.500	25.500	23.780	23.810	23.810	1,153,264
2022-10-04	25.000	25.900	24.900	25.370	25.370	2,080,747
2022-10-03	24.200	24.860	23.260	24.570	24.570	1,049,999
2022-09-30	22.680	24.060	22.320	24.040	24.040	1,448,386
2022-09-29	23.710	23.720	22.490	22.900	22.900	1,524,180
2022-09-28	23.100	24.190	22.320	24.030	24.030	1,151,367

← NewerPage 17 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.