Stillfront Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	22.770	23.780	22.430	23.440	23.440	1,635,557
2022-07-04	23.340	23.580	22.350	22.380	22.380	1,171,722
2022-07-01	22.650	23.470	22.170	23.470	23.470	1,212,221
2022-06-30	23.500	23.750	22.370	22.570	22.570	1,951,248
2022-06-29	22.800	24.000	21.700	23.730	23.730	3,218,070
2022-06-28	24.690	24.970	22.640	22.930	22.930	7,870,437
2022-06-27	26.100	26.610	25.280	25.570	25.570	2,569,278
2022-06-23	23.650	25.860	23.420	25.690	25.690	3,043,068
2022-06-22	23.300	23.900	22.020	23.840	23.840	2,572,249
2022-06-21	24.600	24.620	23.080	23.500	23.500	2,015,421
2022-06-20	24.790	25.100	23.980	24.230	24.230	2,491,937
2022-06-17	23.380	24.890	23.380	24.630	24.630	3,151,203
2022-06-16	24.500	24.500	23.080	23.250	23.250	1,853,756
2022-06-15	24.000	24.310	23.500	24.150	24.150	2,022,014
2022-06-14	23.430	24.200	22.800	23.710	23.710	3,293,955
2022-06-13	24.460	24.460	23.070	23.850	23.850	2,932,984
2022-06-10	24.650	24.900	24.050	24.620	24.620	2,763,773
2022-06-09	24.480	25.460	24.110	25.080	25.080	4,842,175
2022-06-08	24.500	25.240	24.130	24.690	24.690	3,866,334
2022-06-07	23.170	24.070	22.520	24.050	24.050	2,173,351
2022-06-03	23.800	24.360	22.720	22.950	22.950	2,682,212
2022-06-02	24.160	24.550	22.980	23.420	23.420	2,133,311
2022-06-01	24.900	25.250	24.160	24.160	24.160	1,649,517
2022-05-31	24.840	25.260	24.580	24.900	24.900	3,116,068
2022-05-30	25.560	25.880	24.820	24.950	24.950	1,875,049
2022-05-27	23.680	25.200	23.680	25.200	25.200	2,405,571
2022-05-25	23.760	24.070	23.260	23.450	23.450	1,278,187
2022-05-24	24.680	24.820	23.300	23.760	23.760	3,089,433
2022-05-23	25.960	25.960	24.580	24.680	24.680	1,728,062
2022-05-20	24.750	26.230	24.230	25.160	25.160	4,411,884
2022-05-19	22.290	24.730	22.180	24.430	24.430	3,431,306
2022-05-18	23.740	23.880	22.740	22.880	22.880	2,596,454
2022-05-17	23.280	24.590	23.160	23.740	23.740	3,095,939
2022-05-16	23.480	23.530	22.490	22.950	22.950	2,337,494
2022-05-13	23.100	24.000	23.030	23.480	23.480	2,939,686
2022-05-12	22.900	23.020	21.350	22.770	22.770	3,342,018
2022-05-11	23.950	24.030	22.640	23.220	23.220	5,312,033
2022-05-10	23.320	24.350	22.890	23.060	23.060	3,074,374
2022-05-09	24.000	24.000	22.300	22.930	22.930	3,089,487
2022-05-06	22.170	24.080	21.980	23.820	23.820	6,899,503
2022-05-05	23.480	24.910	22.300	22.390	22.390	13,039,820
2022-05-04	21.310	22.970	20.240	22.710	22.710	9,944,075
2022-05-03	20.520	20.650	19.880	20.500	20.500	4,131,700
2022-05-02	19.955	20.630	18.800	20.200	20.200	2,124,153
2022-04-29	20.170	20.890	19.770	20.170	20.170	2,178,648
2022-04-28	19.815	20.380	19.450	19.905	19.905	4,125,106
2022-04-27	20.500	20.870	19.360	19.515	19.515	4,227,017
2022-04-26	21.800	21.940	20.300	20.400	20.400	3,493,736
2022-04-25	21.000	21.980	20.900	21.590	21.590	2,582,393
2022-04-22	21.440	21.880	21.200	21.430	21.430	2,440,090
2022-04-21	21.870	22.530	21.540	21.710	21.710	3,333,448
2022-04-20	23.600	23.600	21.940	21.940	21.940	4,035,898
2022-04-19	23.290	23.350	22.380	23.220	23.220	3,535,815
2022-04-14	23.320	23.830	23.180	23.360	23.360	811,286
2022-04-13	23.670	23.970	22.860	23.500	23.500	4,130,586
2022-04-12	23.550	24.430	23.230	23.870	23.870	3,522,599
2022-04-11	24.250	24.600	23.560	24.040	24.040	3,713,373
2022-04-08	25.200	25.350	24.010	24.390	24.390	3,078,896
2022-04-07	25.000	25.890	24.340	25.220	25.220	5,477,155
2022-04-06	27.750	28.200	25.910	26.110	26.110	5,366,719

← NewerPage 19 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.