Stillfront Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.700 | 5.730 | 4.700 | 5.430 | 5.430 | 11,994,639 |
| 2026-07-23 | 4.302 | 4.302 | 4.126 | 4.200 | 4.200 | 1,636,551 |
| 2026-07-22 | 4.364 | 4.370 | 4.228 | 4.324 | 4.324 | 627,210 |
| 2026-07-21 | 4.184 | 4.378 | 4.150 | 4.362 | 4.362 | 892,164 |
| 2026-07-20 | 4.084 | 4.326 | 4.084 | 4.220 | 4.220 | 817,341 |
| 2026-07-17 | 4.172 | 4.200 | 4.048 | 4.116 | 4.116 | 3,289,956 |
| 2026-07-16 | 4.222 | 4.240 | 4.002 | 4.172 | 4.172 | 912,975 |
| 2026-07-15 | 4.266 | 4.274 | 4.156 | 4.168 | 4.168 | 505,756 |
| 2026-07-14 | 4.246 | 4.320 | 4.136 | 4.222 | 4.222 | 1,412,751 |
| 2026-07-13 | 4.200 | 4.350 | 4.170 | 4.266 | 4.266 | 1,403,436 |
| 2026-07-10 | 4.226 | 4.374 | 4.216 | 4.330 | 4.330 | 1,008,353 |
| 2026-07-09 | 4.254 | 4.346 | 4.176 | 4.272 | 4.272 | 668,879 |
| 2026-07-08 | 4.162 | 4.314 | 4.160 | 4.252 | 4.252 | 529,795 |
| 2026-07-07 | 4.362 | 4.362 | 4.180 | 4.258 | 4.258 | 777,339 |
| 2026-07-06 | 4.418 | 4.456 | 4.222 | 4.278 | 4.278 | 809,301 |
| 2026-07-03 | 4.550 | 4.574 | 4.414 | 4.474 | 4.474 | 728,070 |
| 2026-07-02 | 4.528 | 4.566 | 4.422 | 4.524 | 4.524 | 988,632 |
| 2026-07-01 | 4.260 | 4.572 | 4.146 | 4.550 | 4.550 | 2,058,488 |
| 2026-06-30 | 4.460 | 4.460 | 4.210 | 4.262 | 4.262 | 1,416,457 |
| 2026-06-29 | 4.172 | 4.460 | 4.170 | 4.380 | 4.380 | 1,243,685 |
| 2026-06-26 | 4.174 | 4.250 | 4.080 | 4.222 | 4.222 | 970,592 |
| 2026-06-25 | 4.072 | 4.198 | 4.072 | 4.178 | 4.178 | 528,952 |
| 2026-06-24 | 4.202 | 4.202 | 4.062 | 4.150 | 4.150 | 679,034 |
| 2026-06-23 | 4.200 | 4.224 | 4.066 | 4.202 | 4.202 | 1,164,404 |
| 2026-06-22 | 4.002 | 4.276 | 3.988 | 4.200 | 4.200 | 1,682,984 |
| 2026-06-18 | 4.110 | 4.110 | 3.940 | 4.004 | 4.004 | 1,982,889 |
| 2026-06-17 | 4.230 | 4.230 | 4.092 | 4.128 | 4.128 | 1,137,203 |
| 2026-06-16 | 4.422 | 4.462 | 4.070 | 4.114 | 4.114 | 1,801,007 |
| 2026-06-15 | 4.500 | 4.640 | 4.400 | 4.422 | 4.422 | 1,212,490 |
| 2026-06-12 | 4.484 | 4.590 | 4.416 | 4.460 | 4.460 | 1,715,685 |
| 2026-06-11 | 4.468 | 4.624 | 4.414 | 4.414 | 4.414 | 1,423,922 |
| 2026-06-10 | 4.800 | 4.800 | 4.468 | 4.468 | 4.468 | 1,623,983 |
| 2026-06-09 | 4.948 | 4.980 | 4.746 | 4.758 | 4.758 | 931,684 |
| 2026-06-08 | 5.105 | 5.190 | 4.930 | 5.000 | 5.000 | 2,181,528 |
| 2026-06-05 | 5.300 | 5.465 | 5.125 | 5.150 | 5.150 | 1,649,919 |
| 2026-06-04 | 5.330 | 5.405 | 5.230 | 5.305 | 5.305 | 1,616,874 |
| 2026-06-03 | 5.500 | 5.740 | 5.300 | 5.405 | 5.405 | 3,547,323 |
| 2026-06-02 | 5.500 | 5.690 | 5.375 | 5.510 | 5.510 | 2,153,771 |
| 2026-06-01 | 5.450 | 5.565 | 5.315 | 5.495 | 5.495 | 1,871,402 |
| 2026-05-29 | 5.325 | 5.475 | 5.325 | 5.455 | 5.455 | 2,103,248 |
| 2026-05-28 | 5.220 | 5.400 | 5.190 | 5.325 | 5.325 | 1,334,028 |
| 2026-05-27 | 5.415 | 5.480 | 5.215 | 5.275 | 5.275 | 1,643,483 |
| 2026-05-26 | 5.315 | 5.580 | 5.315 | 5.460 | 5.460 | 1,641,712 |
| 2026-05-25 | 5.170 | 5.390 | 5.105 | 5.330 | 5.330 | 1,602,907 |
| 2026-05-22 | 5.200 | 5.480 | 5.100 | 5.155 | 5.155 | 2,135,792 |
| 2026-05-21 | 5.280 | 5.325 | 5.065 | 5.285 | 5.285 | 1,883,436 |
| 2026-05-20 | 5.400 | 5.640 | 5.280 | 5.280 | 5.280 | 2,526,886 |
| 2026-05-19 | 5.380 | 5.625 | 5.370 | 5.390 | 5.390 | 1,174,724 |
| 2026-05-18 | 5.660 | 5.760 | 5.370 | 5.415 | 5.415 | 1,690,403 |
| 2026-05-15 | 5.510 | 5.740 | 5.390 | 5.730 | 5.730 | 1,807,734 |
| 2026-05-13 | 5.525 | 5.710 | 5.345 | 5.540 | 5.540 | 2,302,490 |
| 2026-05-12 | 5.555 | 5.605 | 5.390 | 5.560 | 5.560 | 1,192,494 |
| 2026-05-11 | 5.500 | 5.660 | 5.465 | 5.660 | 5.660 | 1,908,009 |
| 2026-05-08 | 5.480 | 5.565 | 5.420 | 5.500 | 5.500 | 2,063,028 |
| 2026-05-07 | 5.280 | 5.480 | 5.170 | 5.425 | 5.425 | 1,954,746 |
| 2026-05-06 | 5.335 | 5.565 | 5.275 | 5.295 | 5.295 | 2,346,885 |
| 2026-05-05 | 5.305 | 5.465 | 5.225 | 5.330 | 5.330 | 1,447,644 |
| 2026-05-04 | 5.140 | 5.460 | 5.100 | 5.365 | 5.365 | 3,521,326 |
| 2026-04-30 | 5.150 | 5.270 | 4.950 | 5.175 | 5.175 | 3,274,300 |
| 2026-04-29 | 5.200 | 5.390 | 4.448 | 5.150 | 5.150 | 10,770,220 |
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.