Stillfront Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 5.560 | 5.675 | 5.420 | 5.490 | 5.490 | 1,624,430 |
| 2026-01-29 | 5.615 | 5.625 | 5.480 | 5.570 | 5.570 | 918,841 |
| 2026-01-28 | 5.600 | 5.660 | 5.480 | 5.610 | 5.610 | 1,264,312 |
| 2026-01-27 | 5.410 | 5.590 | 5.385 | 5.525 | 5.525 | 2,181,776 |
| 2026-01-26 | 5.455 | 5.500 | 5.330 | 5.410 | 5.410 | 1,308,061 |
| 2026-01-23 | 5.370 | 5.525 | 5.340 | 5.500 | 5.500 | 919,001 |
| 2026-01-22 | 5.330 | 5.455 | 5.245 | 5.390 | 5.390 | 1,674,209 |
| 2026-01-21 | 5.290 | 5.355 | 5.145 | 5.315 | 5.315 | 1,803,517 |
| 2026-01-20 | 5.425 | 5.510 | 5.285 | 5.300 | 5.300 | 1,591,654 |
| 2026-01-19 | 5.600 | 5.600 | 5.385 | 5.470 | 5.470 | 1,736,358 |
| 2026-01-16 | 5.710 | 5.800 | 5.645 | 5.675 | 5.675 | 1,341,555 |
| 2026-01-15 | 5.500 | 5.710 | 5.410 | 5.690 | 5.690 | 1,410,774 |
| 2026-01-14 | 5.400 | 5.590 | 5.345 | 5.495 | 5.495 | 1,907,737 |
| 2026-01-13 | 5.335 | 5.480 | 5.335 | 5.415 | 5.415 | 1,042,155 |
| 2026-01-12 | 5.400 | 5.650 | 5.335 | 5.370 | 5.370 | 1,859,568 |
| 2026-01-09 | 5.425 | 5.510 | 5.280 | 5.475 | 5.475 | 2,542,383 |
| 2026-01-08 | 5.700 | 5.700 | 5.400 | 5.425 | 5.425 | 2,212,242 |
| 2026-01-07 | 6.110 | 6.115 | 5.655 | 5.660 | 5.660 | 3,767,718 |
| 2026-01-05 | 6.345 | 6.350 | 6.100 | 6.100 | 6.100 | 816,768 |
| 2026-01-02 | 6.505 | 6.710 | 6.300 | 6.330 | 6.330 | 1,653,208 |
| 2025-12-30 | 6.420 | 6.570 | 6.395 | 6.500 | 6.500 | 1,028,223 |
| 2025-12-29 | 6.250 | 6.505 | 6.250 | 6.435 | 6.435 | 1,442,094 |
| 2025-12-23 | 6.395 | 6.430 | 6.235 | 6.255 | 6.255 | 977,575 |
| 2025-12-22 | 6.270 | 6.420 | 6.150 | 6.395 | 6.395 | 1,645,896 |
| 2025-12-19 | 6.455 | 6.530 | 6.275 | 6.275 | 6.275 | 1,705,378 |
| 2025-12-18 | 6.400 | 6.465 | 6.220 | 6.455 | 6.455 | 1,381,282 |
| 2025-12-17 | 6.235 | 6.570 | 6.235 | 6.375 | 6.375 | 2,705,184 |
| 2025-12-16 | 6.230 | 6.330 | 6.205 | 6.210 | 6.210 | 1,113,070 |
| 2025-12-15 | 6.300 | 6.555 | 6.190 | 6.275 | 6.275 | 1,357,447 |
| 2025-12-12 | 6.460 | 6.570 | 6.255 | 6.295 | 6.295 | 1,589,409 |
| 2025-12-11 | 6.425 | 6.480 | 6.325 | 6.420 | 6.420 | 1,237,469 |
| 2025-12-10 | 6.180 | 6.400 | 6.155 | 6.400 | 6.400 | 1,617,161 |
| 2025-12-09 | 6.150 | 6.205 | 5.950 | 6.175 | 6.175 | 2,040,165 |
| 2025-12-08 | 6.450 | 6.460 | 6.020 | 6.090 | 6.090 | 2,102,655 |
| 2025-12-05 | 6.580 | 6.700 | 6.380 | 6.450 | 6.450 | 1,544,773 |
| 2025-12-04 | 6.665 | 6.750 | 6.435 | 6.570 | 6.570 | 2,293,700 |
| 2025-12-03 | 6.750 | 7.090 | 6.675 | 6.700 | 6.700 | 2,599,203 |
| 2025-12-02 | 6.795 | 7.060 | 6.700 | 6.755 | 6.755 | 1,741,320 |
| 2025-12-01 | 6.755 | 6.870 | 6.680 | 6.795 | 6.795 | 1,465,682 |
| 2025-11-28 | 6.670 | 6.865 | 6.670 | 6.750 | 6.750 | 3,454,273 |
| 2025-11-27 | 6.130 | 6.700 | 6.130 | 6.700 | 6.700 | 2,816,918 |
| 2025-11-26 | 5.910 | 6.145 | 5.910 | 6.130 | 6.130 | 1,508,565 |
| 2025-11-25 | 6.065 | 6.065 | 5.800 | 6.005 | 6.005 | 2,314,701 |
| 2025-11-24 | 6.385 | 6.445 | 6.055 | 6.100 | 6.100 | 2,357,821 |
| 2025-11-21 | 6.375 | 6.590 | 6.320 | 6.380 | 6.380 | 2,743,185 |
| 2025-11-20 | 6.530 | 6.610 | 6.260 | 6.400 | 6.400 | 4,101,689 |
| 2025-11-19 | 6.600 | 6.655 | 6.455 | 6.515 | 6.515 | 4,606,069 |
| 2025-11-18 | 6.640 | 6.715 | 6.510 | 6.595 | 6.595 | 2,110,988 |
| 2025-11-17 | 6.700 | 6.820 | 6.580 | 6.640 | 6.640 | 1,858,790 |
| 2025-11-14 | 6.720 | 6.875 | 6.615 | 6.690 | 6.690 | 1,888,015 |
| 2025-11-13 | 6.630 | 6.900 | 6.625 | 6.730 | 6.730 | 2,243,263 |
| 2025-11-12 | 6.455 | 6.745 | 6.440 | 6.630 | 6.630 | 2,367,296 |
| 2025-11-11 | 6.490 | 6.525 | 6.325 | 6.455 | 6.455 | 1,833,090 |
| 2025-11-10 | 6.360 | 6.545 | 6.130 | 6.410 | 6.410 | 2,570,801 |
| 2025-11-07 | 6.280 | 6.545 | 6.205 | 6.280 | 6.280 | 2,267,470 |
| 2025-11-06 | 6.395 | 6.510 | 6.260 | 6.345 | 6.345 | 2,139,243 |
| 2025-11-05 | 6.500 | 6.690 | 6.345 | 6.400 | 6.400 | 2,715,465 |
| 2025-11-04 | 6.400 | 6.720 | 6.330 | 6.500 | 6.500 | 3,114,183 |
| 2025-11-03 | 6.425 | 6.585 | 6.350 | 6.430 | 6.430 | 1,957,815 |
| 2025-10-31 | 6.360 | 6.495 | 6.290 | 6.450 | 6.450 | 1,399,880 |
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.