Stillfront Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	27.900	28.890	27.680	27.960	27.960	3,039,037
2022-04-04	27.910	28.200	26.800	28.000	28.000	2,447,549
2022-04-01	27.000	28.150	26.360	27.600	27.600	4,031,368
2022-03-31	27.780	28.680	26.500	26.780	26.780	5,245,142
2022-03-30	28.000	28.140	26.240	26.600	26.600	2,718,975
2022-03-29	27.100	28.180	26.860	27.940	27.940	2,778,312
2022-03-28	27.140	27.540	26.620	27.000	27.000	1,852,080
2022-03-25	27.700	27.960	26.820	27.020	27.020	3,370,475
2022-03-24	28.400	28.540	27.540	27.640	27.640	3,414,053
2022-03-23	29.200	29.620	28.220	28.340	28.340	3,124,040
2022-03-22	28.800	29.585	27.140	29.040	29.040	6,393,540
2022-03-21	29.780	30.200	28.860	30.200	30.200	2,311,267
2022-03-18	29.520	30.400	28.740	29.640	29.640	15,181,720
2022-03-17	30.180	30.840	29.160	29.420	29.420	2,269,309
2022-03-16	28.960	29.520	28.300	29.520	29.520	2,282,129
2022-03-15	28.800	28.920	27.620	28.080	28.080	3,148,836
2022-03-14	29.040	29.480	28.280	29.040	29.040	2,380,263
2022-03-11	26.020	29.880	25.900	28.700	28.700	7,019,035
2022-03-10	27.500	27.760	26.120	26.260	26.260	3,953,903
2022-03-09	25.800	27.720	25.700	27.600	27.600	5,730,991
2022-03-08	25.000	26.580	24.900	25.840	25.840	10,554,700
2022-03-07	27.260	27.260	25.520	26.400	26.400	9,676,798
2022-03-04	28.020	28.860	27.040	27.700	27.700	6,016,331
2022-03-03	28.160	29.120	27.780	28.060	28.060	3,295,682
2022-03-02	29.700	29.700	27.960	28.500	28.500	6,774,265
2022-03-01	31.100	31.260	29.240	29.720	29.720	1,994,807
2022-02-28	29.000	31.120	28.600	31.120	31.120	6,231,583
2022-02-25	33.160	33.600	31.840	32.800	29.154	2,170,048
2022-02-24	28.700	33.280	28.700	32.740	29.101	7,151,985
2022-02-23	32.540	33.500	31.600	31.880	28.336	2,941,791
2022-02-22	29.000	33.340	29.000	32.540	28.923	6,002,184
2022-02-21	35.960	36.300	31.780	33.240	29.545	8,794,389
2022-02-18	35.300	35.760	33.860	35.300	31.376	5,884,058
2022-02-17	41.500	41.840	34.100	34.760	30.896	9,221,034
2022-02-16	43.760	44.620	41.720	41.740	37.100	5,648,374
2022-02-15	44.420	46.000	44.200	45.560	40.495	1,534,315
2022-02-14	44.180	44.500	42.360	44.220	39.304	1,548,914
2022-02-11	46.000	47.020	45.320	45.740	40.655	1,036,819
2022-02-10	46.220	47.180	45.200	46.600	41.420	1,471,346
2022-02-09	44.400	46.740	43.940	46.220	41.082	1,678,884
2022-02-08	43.920	44.760	43.120	44.000	39.109	1,849,775
2022-02-07	46.260	46.860	44.860	45.280	40.247	1,413,666
2022-02-04	45.960	47.120	45.000	46.260	41.118	1,612,854
2022-02-03	46.000	46.300	44.680	45.280	40.247	1,264,078
2022-02-02	46.640	47.260	45.400	46.120	40.993	4,101,797
2022-02-01	46.140	47.200	45.200	45.880	40.780	2,775,079
2022-01-31	45.060	46.000	43.180	44.600	39.642	3,356,724
2022-01-28	43.700	44.400	41.100	42.000	37.331	1,741,219
2022-01-27	44.500	45.400	43.040	43.420	38.593	1,956,238
2022-01-26	43.640	45.200	43.640	45.120	40.104	1,407,535
2022-01-25	46.820	47.320	43.300	43.340	38.522	3,160,886
2022-01-24	48.000	48.500	45.180	45.240	40.211	2,253,328
2022-01-21	49.280	50.250	47.440	48.340	42.966	2,476,879
2022-01-20	50.550	51.500	47.060	50.950	45.286	6,005,449
2022-01-19	47.880	51.800	47.660	51.350	45.642	2,416,873
2022-01-18	49.500	49.560	45.540	49.020	43.571	2,940,826
2022-01-17	51.050	51.300	49.460	49.500	43.997	919,129
2022-01-14	50.300	51.800	49.860	51.400	45.686	1,250,704
2022-01-13	51.250	53.950	50.550	51.050	45.375	2,558,513
2022-01-12	50.600	51.400	49.060	50.550	44.931	1,901,814

← NewerPage 20 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.