Stillfront Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	23.300	23.800	22.710	23.100	23.100	939,749
2022-09-26	22.780	23.620	22.310	22.950	22.950	1,374,056
2022-09-23	21.500	22.910	21.000	22.870	22.870	1,713,223
2022-09-22	20.850	22.390	20.710	21.680	21.680	1,894,748
2022-09-21	21.230	21.660	21.080	21.610	21.610	670,128
2022-09-20	21.630	21.880	21.200	21.500	21.500	869,666
2022-09-19	21.620	21.930	21.330	21.880	21.880	713,985
2022-09-16	22.570	22.690	21.510	21.880	21.880	1,180,480
2022-09-15	24.000	24.000	22.390	22.570	22.570	979,882
2022-09-14	23.500	24.370	23.220	23.710	23.710	771,773
2022-09-13	24.370	24.980	23.470	23.860	23.860	1,495,253
2022-09-12	23.700	24.640	23.330	24.370	24.370	875,655
2022-09-09	22.210	23.690	22.210	23.650	23.650	1,043,992
2022-09-08	22.840	23.190	21.490	22.400	22.400	1,772,096
2022-09-07	22.100	23.020	22.010	22.820	22.820	1,136,663
2022-09-06	21.470	22.740	21.470	22.100	22.100	1,060,706
2022-09-05	21.220	21.670	21.080	21.470	21.470	806,444
2022-09-02	21.530	22.000	21.110	21.890	21.890	1,036,708
2022-09-01	22.840	23.050	21.480	21.480	21.480	707,478
2022-08-31	22.270	23.010	22.270	22.840	22.840	845,048
2022-08-30	21.480	22.630	21.450	22.270	22.270	872,837
2022-08-29	21.560	22.010	21.200	21.500	21.500	984,290
2022-08-26	23.130	23.630	22.050	22.160	22.160	2,469,798
2022-08-25	23.820	23.820	22.560	22.870	22.870	783,528
2022-08-24	23.750	23.850	23.160	23.250	23.250	800,168
2022-08-23	24.600	24.980	23.620	23.750	23.750	710,814
2022-08-22	25.710	26.020	24.480	24.480	24.480	794,347
2022-08-19	26.240	26.690	25.710	25.710	25.710	935,944
2022-08-18	26.680	26.850	25.820	26.690	26.690	1,958,389
2022-08-17	27.360	27.820	26.830	27.100	27.100	716,430
2022-08-16	27.730	28.150	26.890	27.360	27.360	750,280
2022-08-15	27.800	28.140	27.330	27.730	27.730	545,493
2022-08-12	27.750	27.890	27.300	27.820	27.820	395,346
2022-08-11	27.270	28.400	26.570	27.740	27.740	1,088,879
2022-08-10	26.340	27.130	25.860	27.030	27.030	875,542
2022-08-09	27.590	27.590	26.300	26.350	26.350	730,125
2022-08-08	27.750	28.140	27.330	27.600	27.600	1,088,275
2022-08-05	28.690	28.810	27.540	27.620	27.620	1,228,410
2022-08-04	27.870	29.110	27.280	28.690	28.690	1,514,160
2022-08-03	26.460	27.970	26.300	27.870	27.870	1,410,226
2022-08-02	27.510	27.510	25.880	26.120	26.120	1,385,596
2022-08-01	26.800	27.510	26.030	27.510	27.510	1,105,482
2022-07-29	25.900	26.950	25.360	26.420	26.420	1,853,394
2022-07-28	26.070	26.470	24.770	25.480	25.480	1,720,394
2022-07-27	25.330	26.220	25.160	26.020	26.020	1,495,186
2022-07-26	27.030	27.470	26.040	26.200	26.200	1,168,100
2022-07-25	29.000	29.020	27.010	27.030	27.030	2,257,978
2022-07-22	28.890	29.650	27.210	29.020	29.020	3,077,360
2022-07-21	24.310	29.840	24.010	29.490	29.490	7,195,768
2022-07-20	24.900	25.520	24.000	24.310	24.310	2,231,223
2022-07-19	24.600	25.120	24.200	24.900	24.900	2,805,756
2022-07-18	24.440	25.380	24.350	25.190	25.190	666,718
2022-07-15	24.400	24.510	24.080	24.350	24.350	1,023,987
2022-07-14	24.210	25.410	24.200	24.510	24.510	1,197,625
2022-07-13	24.350	24.590	23.820	24.470	24.470	1,181,749
2022-07-12	24.600	25.010	24.010	24.640	24.640	970,253
2022-07-11	25.090	25.570	24.560	24.790	24.790	1,607,396
2022-07-08	25.200	25.200	24.060	25.090	25.090	1,206,721
2022-07-07	24.350	25.120	23.710	25.120	25.120	1,752,840
2022-07-06	24.000	24.410	23.540	23.970	23.970	1,517,100

← NewerPage 18 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.