Stillfront Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 5.305 | 5.510 | 5.165 | 5.390 | 5.390 | 3,102,878 |
| 2026-04-27 | 5.270 | 5.360 | 5.175 | 5.320 | 5.320 | 2,343,954 |
| 2026-04-24 | 5.145 | 5.320 | 5.130 | 5.260 | 5.260 | 1,302,578 |
| 2026-04-23 | 5.245 | 5.340 | 5.050 | 5.200 | 5.200 | 1,494,469 |
| 2026-04-22 | 5.000 | 5.395 | 5.000 | 5.245 | 5.245 | 3,202,224 |
| 2026-04-21 | 5.000 | 5.190 | 4.976 | 5.175 | 5.175 | 1,572,611 |
| 2026-04-20 | 4.800 | 4.980 | 4.800 | 4.976 | 4.976 | 1,678,813 |
| 2026-04-17 | 4.912 | 5.325 | 4.912 | 4.964 | 4.964 | 4,389,104 |
| 2026-04-16 | 4.730 | 5.100 | 4.694 | 4.920 | 4.920 | 3,483,192 |
| 2026-04-15 | 4.368 | 4.798 | 4.368 | 4.744 | 4.744 | 2,063,811 |
| 2026-04-14 | 4.420 | 4.566 | 4.310 | 4.472 | 4.472 | 1,597,924 |
| 2026-04-13 | 4.168 | 4.420 | 4.132 | 4.420 | 4.420 | 1,896,584 |
| 2026-04-10 | 4.070 | 4.240 | 4.070 | 4.168 | 4.168 | 1,342,786 |
| 2026-04-09 | 4.100 | 4.230 | 4.022 | 4.112 | 4.112 | 1,276,108 |
| 2026-04-08 | 4.286 | 4.418 | 4.136 | 4.136 | 4.136 | 1,614,822 |
| 2026-04-07 | 3.910 | 4.172 | 3.810 | 3.988 | 3.988 | 2,685,893 |
| 2026-04-02 | 3.882 | 3.946 | 3.824 | 3.870 | 3.870 | 504,971 |
| 2026-04-01 | 3.806 | 3.944 | 3.806 | 3.910 | 3.910 | 1,837,535 |
| 2026-03-31 | 3.662 | 3.904 | 3.662 | 3.796 | 3.796 | 1,711,992 |
| 2026-03-30 | 3.916 | 3.916 | 3.604 | 3.844 | 3.844 | 2,562,299 |
| 2026-03-27 | 3.850 | 3.960 | 3.756 | 3.912 | 3.912 | 3,948,275 |
| 2026-03-26 | 4.000 | 4.000 | 3.786 | 3.786 | 3.786 | 3,381,938 |
| 2026-03-25 | 3.490 | 3.976 | 3.490 | 3.966 | 3.966 | 5,147,571 |
| 2026-03-24 | 3.600 | 3.600 | 3.482 | 3.488 | 3.488 | 1,979,632 |
| 2026-03-23 | 3.550 | 3.696 | 3.420 | 3.572 | 3.572 | 5,165,643 |
| 2026-03-20 | 3.672 | 3.744 | 3.574 | 3.606 | 3.606 | 2,946,757 |
| 2026-03-19 | 3.818 | 3.838 | 3.654 | 3.664 | 3.664 | 2,986,933 |
| 2026-03-18 | 4.000 | 4.026 | 3.782 | 3.884 | 3.884 | 3,315,055 |
| 2026-03-17 | 4.044 | 4.044 | 3.928 | 3.992 | 3.992 | 2,138,895 |
| 2026-03-16 | 4.108 | 4.120 | 4.014 | 4.046 | 4.046 | 1,503,266 |
| 2026-03-13 | 4.250 | 4.250 | 4.044 | 4.114 | 4.114 | 2,723,144 |
| 2026-03-12 | 4.314 | 4.402 | 4.258 | 4.258 | 4.258 | 2,353,345 |
| 2026-03-11 | 4.300 | 4.470 | 4.300 | 4.388 | 4.388 | 1,960,627 |
| 2026-03-10 | 4.428 | 4.594 | 4.378 | 4.384 | 4.384 | 1,965,529 |
| 2026-03-09 | 4.300 | 4.438 | 4.288 | 4.420 | 4.420 | 2,204,157 |
| 2026-03-06 | 4.414 | 4.552 | 4.384 | 4.410 | 4.410 | 1,857,512 |
| 2026-03-05 | 4.302 | 4.492 | 4.296 | 4.414 | 4.414 | 2,036,806 |
| 2026-03-04 | 4.198 | 4.420 | 4.180 | 4.352 | 4.352 | 4,195,330 |
| 2026-03-03 | 4.340 | 4.348 | 4.198 | 4.208 | 4.208 | 1,838,075 |
| 2026-03-02 | 4.382 | 4.490 | 4.348 | 4.368 | 4.368 | 2,013,439 |
| 2026-02-27 | 4.502 | 4.600 | 4.302 | 4.470 | 4.470 | 2,562,905 |
| 2026-02-26 | 4.480 | 4.598 | 4.434 | 4.552 | 4.552 | 1,584,858 |
| 2026-02-25 | 4.412 | 4.542 | 4.390 | 4.478 | 4.478 | 1,918,788 |
| 2026-02-24 | 4.334 | 4.450 | 4.286 | 4.372 | 4.372 | 1,685,714 |
| 2026-02-23 | 4.250 | 4.468 | 4.224 | 4.380 | 4.380 | 1,750,528 |
| 2026-02-20 | 4.270 | 4.350 | 4.248 | 4.250 | 4.250 | 1,913,873 |
| 2026-02-19 | 4.240 | 4.386 | 4.200 | 4.322 | 4.322 | 2,215,670 |
| 2026-02-18 | 4.444 | 4.598 | 4.200 | 4.230 | 4.230 | 6,179,897 |
| 2026-02-17 | 4.486 | 4.502 | 4.196 | 4.444 | 4.444 | 6,093,674 |
| 2026-02-16 | 4.540 | 4.648 | 4.440 | 4.462 | 4.462 | 3,499,821 |
| 2026-02-13 | 4.422 | 4.488 | 4.276 | 4.398 | 4.398 | 2,048,231 |
| 2026-02-12 | 4.352 | 4.566 | 4.344 | 4.400 | 4.400 | 3,953,556 |
| 2026-02-11 | 4.596 | 4.596 | 4.320 | 4.340 | 4.340 | 1,941,307 |
| 2026-02-10 | 4.358 | 4.622 | 4.358 | 4.596 | 4.596 | 2,188,021 |
| 2026-02-09 | 4.430 | 4.560 | 4.344 | 4.370 | 4.370 | 1,979,877 |
| 2026-02-06 | 4.368 | 4.496 | 4.240 | 4.440 | 4.440 | 3,457,096 |
| 2026-02-05 | 4.700 | 4.700 | 4.260 | 4.366 | 4.366 | 4,155,850 |
| 2026-02-04 | 4.784 | 4.834 | 4.410 | 4.638 | 4.638 | 4,926,305 |
| 2026-02-03 | 5.095 | 5.095 | 4.708 | 4.744 | 4.744 | 5,727,110 |
| 2026-02-02 | 5.090 | 5.230 | 4.630 | 5.100 | 5.100 | 8,757,879 |
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.