Stillfront Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 6.360 | 6.495 | 6.290 | 6.450 | 6.450 | 1,399,880 |
| 2025-10-30 | 6.120 | 6.325 | 6.070 | 6.235 | 6.235 | 1,805,195 |
| 2025-10-29 | 6.320 | 6.365 | 6.080 | 6.130 | 6.130 | 1,593,623 |
| 2025-10-28 | 6.260 | 6.510 | 6.220 | 6.340 | 6.340 | 2,707,693 |
| 2025-10-27 | 6.295 | 6.365 | 6.130 | 6.255 | 6.255 | 2,626,269 |
| 2025-10-24 | 6.560 | 7.000 | 6.200 | 6.325 | 6.325 | 4,634,998 |
| 2025-10-23 | 5.960 | 6.705 | 5.920 | 6.290 | 6.290 | 6,698,068 |
| 2025-10-22 | 5.970 | 5.970 | 5.680 | 5.745 | 5.745 | 2,147,999 |
| 2025-10-21 | 5.705 | 6.100 | 5.700 | 5.970 | 5.970 | 4,795,205 |
| 2025-10-20 | 5.330 | 5.435 | 5.280 | 5.405 | 5.405 | 608,238 |
| 2025-10-17 | 5.450 | 5.465 | 5.295 | 5.320 | 5.320 | 1,335,548 |
| 2025-10-16 | 5.455 | 5.575 | 5.375 | 5.495 | 5.495 | 784,776 |
| 2025-10-15 | 5.410 | 5.490 | 5.230 | 5.465 | 5.465 | 4,450,659 |
| 2025-10-14 | 6.070 | 6.100 | 5.290 | 5.405 | 5.405 | 5,757,001 |
| 2025-10-13 | 5.505 | 5.595 | 5.460 | 5.520 | 5.520 | 718,825 |
| 2025-10-10 | 5.690 | 5.745 | 5.535 | 5.540 | 5.540 | 836,107 |
| 2025-10-09 | 5.565 | 5.835 | 5.530 | 5.690 | 5.690 | 1,650,942 |
| 2025-10-08 | 5.545 | 5.630 | 5.500 | 5.525 | 5.525 | 1,184,670 |
| 2025-10-07 | 5.685 | 5.710 | 5.540 | 5.570 | 5.570 | 1,217,212 |
| 2025-10-06 | 5.795 | 5.875 | 5.680 | 5.740 | 5.740 | 1,042,442 |
| 2025-10-03 | 5.965 | 5.965 | 5.675 | 5.855 | 5.855 | 2,493,685 |
| 2025-10-02 | 6.070 | 6.070 | 5.920 | 5.970 | 5.970 | 1,828,408 |
| 2025-10-01 | 6.350 | 6.350 | 5.920 | 6.055 | 6.055 | 3,449,861 |
| 2025-09-30 | 6.580 | 6.590 | 6.190 | 6.365 | 6.365 | 2,313,159 |
| 2025-09-29 | 6.590 | 6.810 | 6.525 | 6.580 | 6.580 | 1,752,446 |
| 2025-09-26 | 6.475 | 6.600 | 6.370 | 6.540 | 6.540 | 862,161 |
| 2025-09-25 | 6.565 | 6.685 | 6.455 | 6.510 | 6.510 | 1,465,777 |
| 2025-09-24 | 6.495 | 6.650 | 6.355 | 6.590 | 6.590 | 1,427,363 |
| 2025-09-23 | 6.215 | 6.555 | 6.115 | 6.470 | 6.470 | 2,290,927 |
| 2025-09-22 | 5.760 | 6.400 | 5.730 | 6.175 | 6.175 | 5,984,595 |
| 2025-09-19 | 5.470 | 5.710 | 5.315 | 5.710 | 5.710 | 9,508,570 |
| 2025-09-18 | 5.155 | 5.510 | 5.155 | 5.455 | 5.455 | 2,467,274 |
| 2025-09-17 | 5.100 | 5.150 | 5.030 | 5.150 | 5.150 | 1,205,090 |
| 2025-09-16 | 5.105 | 5.245 | 5.035 | 5.070 | 5.070 | 1,259,731 |
| 2025-09-15 | 5.200 | 5.235 | 5.060 | 5.130 | 5.130 | 1,683,238 |
| 2025-09-12 | 5.335 | 5.365 | 5.180 | 5.235 | 5.235 | 1,865,955 |
| 2025-09-11 | 5.520 | 5.530 | 5.335 | 5.335 | 5.335 | 1,310,558 |
| 2025-09-10 | 5.675 | 5.740 | 5.520 | 5.520 | 5.520 | 912,332 |
| 2025-09-09 | 5.635 | 5.775 | 5.595 | 5.675 | 5.675 | 1,198,125 |
| 2025-09-08 | 5.575 | 5.680 | 5.470 | 5.630 | 5.630 | 1,466,073 |
| 2025-09-05 | 5.505 | 5.685 | 5.465 | 5.570 | 5.570 | 3,802,877 |
| 2025-09-04 | 5.350 | 5.420 | 5.190 | 5.395 | 5.395 | 2,834,253 |
| 2025-09-03 | 4.752 | 5.380 | 4.752 | 5.220 | 5.220 | 6,775,346 |
| 2025-09-02 | 4.846 | 4.846 | 4.678 | 4.730 | 4.730 | 1,576,068 |
| 2025-09-01 | 5.005 | 5.055 | 4.726 | 4.788 | 4.788 | 1,825,540 |
| 2025-08-29 | 5.020 | 5.035 | 4.878 | 5.005 | 5.005 | 1,365,529 |
| 2025-08-28 | 5.005 | 5.165 | 5.005 | 5.040 | 5.040 | 1,778,538 |
| 2025-08-27 | 5.090 | 5.125 | 5.005 | 5.020 | 5.020 | 932,313 |
| 2025-08-26 | 5.145 | 5.250 | 5.015 | 5.100 | 5.100 | 1,147,469 |
| 2025-08-25 | 5.270 | 5.270 | 5.050 | 5.080 | 5.080 | 1,157,019 |
| 2025-08-22 | 5.100 | 5.195 | 5.050 | 5.180 | 5.180 | 1,162,611 |
| 2025-08-21 | 5.075 | 5.180 | 5.035 | 5.090 | 5.090 | 2,075,491 |
| 2025-08-20 | 4.920 | 5.100 | 4.856 | 5.030 | 5.030 | 3,137,071 |
| 2025-08-19 | 4.940 | 4.978 | 4.844 | 4.894 | 4.894 | 772,110 |
| 2025-08-18 | 4.808 | 4.982 | 4.800 | 4.846 | 4.846 | 1,058,829 |
| 2025-08-15 | 4.940 | 4.940 | 4.840 | 4.840 | 4.840 | 738,530 |
| 2025-08-14 | 4.814 | 4.848 | 4.700 | 4.838 | 4.838 | 1,294,555 |
| 2025-08-13 | 4.862 | 4.898 | 4.754 | 4.830 | 4.830 | 1,175,954 |
| 2025-08-12 | 4.800 | 4.910 | 4.720 | 4.842 | 4.842 | 1,733,822 |
| 2025-08-11 | 4.810 | 4.940 | 4.700 | 4.800 | 4.800 | 2,011,327 |
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.