Stillfront Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	49.660	51.000	49.040	49.400	43.909	1,724,659
2022-01-10	49.320	51.250	47.460	49.620	44.104	2,693,075
2022-01-07	50.950	51.000	47.740	49.000	43.553	3,430,356
2022-01-05	50.800	51.950	50.200	51.800	46.042	884,191
2022-01-04	52.500	53.350	50.400	50.500	44.886	1,811,228
2022-01-03	48.320	52.750	48.300	52.100	46.308	3,087,705
2021-12-30	47.320	48.300	46.960	48.300	42.931	925,643
2021-12-29	47.900	48.440	46.820	47.320	42.060	1,225,076
2021-12-28	49.600	49.700	48.200	48.200	42.842	929,976
2021-12-27	47.760	50.100	47.640	49.280	43.802	1,234,616
2021-12-23	48.320	48.880	47.480	47.920	42.593	669,250
2021-12-22	47.760	48.320	46.840	48.320	42.949	1,329,512
2021-12-21	46.200	47.460	45.060	47.420	42.149	1,074,938
2021-12-20	45.860	46.940	45.580	45.820	40.727	737,923
2021-12-17	46.260	46.520	45.040	46.280	41.135	2,593,919
2021-12-16	46.400	47.060	44.500	46.700	41.509	1,637,209
2021-12-15	45.200	46.120	45.020	45.380	40.335	906,987
2021-12-14	47.640	47.920	45.180	45.200	40.175	1,501,391
2021-12-13	48.140	49.140	47.100	47.620	42.326	1,257,210
2021-12-10	50.000	50.000	48.120	48.260	42.895	1,123,433
2021-12-09	50.850	51.350	49.460	50.000	44.442	1,108,535
2021-12-08	52.000	52.150	50.100	50.950	45.286	1,983,939
2021-12-07	49.000	51.600	49.000	51.500	45.775	1,816,479
2021-12-06	48.620	50.100	47.240	48.940	43.500	1,988,563
2021-12-03	48.360	48.880	47.020	47.060	41.829	1,535,382
2021-12-02	49.820	50.150	47.760	48.360	42.984	1,236,820
2021-12-01	50.650	51.950	48.820	50.200	44.620	1,343,835
2021-11-30	51.600	54.450	50.150	50.800	45.153	8,682,422
2021-11-29	52.350	53.350	50.500	51.200	45.509	1,963,059
2021-11-26	49.700	54.800	49.240	53.700	47.731	3,049,667
2021-11-25	51.800	52.700	50.300	51.000	45.331	1,295,836
2021-11-24	52.000	52.500	50.350	50.800	45.153	2,571,938
2021-11-23	48.840	50.250	48.020	49.520	44.015	1,138,021
2021-11-22	52.350	52.850	49.040	49.220	43.749	1,536,237
2021-11-19	52.250	52.600	50.450	52.350	46.531	2,263,108
2021-11-18	50.300	52.800	50.050	52.250	46.442	2,856,803
2021-11-17	48.320	50.950	47.200	50.550	44.931	2,889,496
2021-11-16	48.340	49.400	46.900	48.600	43.198	2,871,557
2021-11-15	46.520	48.800	46.380	48.340	42.966	2,302,922
2021-11-12	46.500	47.940	46.000	46.600	41.420	4,451,562
2021-11-11	48.500	48.880	44.760	47.000	41.775	13,409,624
2021-11-10	43.000	48.260	42.400	48.000	42.664	14,109,460
2021-11-09	38.460	39.940	37.920	39.460	35.074	2,750,001
2021-11-08	39.480	39.500	37.660	37.960	33.740	3,152,669
2021-11-05	40.880	40.880	39.200	39.480	35.091	1,221,767
2021-11-04	39.260	40.340	38.500	40.240	35.767	1,804,213
2021-11-03	40.020	40.700	39.100	39.180	34.825	2,281,518
2021-11-02	42.500	42.500	39.500	39.940	35.500	2,990,349
2021-11-01	38.800	41.400	38.780	41.140	36.567	2,854,318
2021-10-29	39.000	40.640	38.320	38.320	34.060	2,889,226
2021-10-28	38.700	39.200	38.180	38.760	34.451	2,050,592
2021-10-27	39.100	39.760	38.660	38.760	34.451	1,836,716
2021-10-26	39.000	40.720	38.500	39.000	34.665	3,997,425
2021-10-25	40.360	40.600	38.620	39.000	34.665	5,873,815
2021-10-22	41.320	41.480	40.300	40.360	35.874	5,302,297
2021-10-21	41.900	42.140	41.020	41.340	36.745	3,044,059
2021-10-20	42.820	42.920	41.240	41.900	37.242	4,357,968

← NewerPage 21 of 21 · 1,257 trading days

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.