Stillfront Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 4.892 | 4.950 | 4.810 | 4.820 | 4.820 | 4,203,053 |
| 2025-08-06 | 5.105 | 5.105 | 4.922 | 4.950 | 4.950 | 1,574,933 |
| 2025-08-05 | 5.100 | 5.150 | 4.992 | 5.080 | 5.080 | 1,507,618 |
| 2025-08-04 | 5.300 | 5.370 | 5.080 | 5.110 | 5.110 | 2,834,982 |
| 2025-08-01 | 5.085 | 5.360 | 4.940 | 5.275 | 5.275 | 2,799,025 |
| 2025-07-31 | 5.110 | 5.150 | 5.030 | 5.085 | 5.085 | 1,474,643 |
| 2025-07-30 | 5.200 | 5.240 | 5.075 | 5.125 | 5.125 | 2,831,629 |
| 2025-07-29 | 5.370 | 5.600 | 5.160 | 5.235 | 5.235 | 1,756,451 |
| 2025-07-28 | 5.480 | 5.550 | 5.350 | 5.360 | 5.360 | 1,985,002 |
| 2025-07-25 | 5.265 | 5.540 | 5.205 | 5.425 | 5.425 | 2,572,381 |
| 2025-07-24 | 5.280 | 5.385 | 5.155 | 5.220 | 5.220 | 3,542,073 |
| 2025-07-23 | 5.425 | 5.430 | 5.120 | 5.280 | 5.280 | 6,356,529 |
| 2025-07-22 | 5.915 | 6.035 | 4.970 | 5.400 | 5.400 | 12,917,930 |
| 2025-07-21 | 6.410 | 6.410 | 6.215 | 6.215 | 6.215 | 1,096,187 |
| 2025-07-18 | 6.590 | 6.700 | 6.395 | 6.410 | 6.410 | 1,131,815 |
| 2025-07-17 | 6.700 | 6.830 | 6.625 | 6.670 | 6.670 | 664,740 |
| 2025-07-16 | 6.540 | 6.775 | 6.475 | 6.670 | 6.670 | 1,010,987 |
| 2025-07-15 | 6.790 | 6.840 | 6.365 | 6.500 | 6.500 | 2,806,071 |
| 2025-07-14 | 7.120 | 7.120 | 6.850 | 6.915 | 6.915 | 758,148 |
| 2025-07-11 | 7.120 | 7.205 | 7.005 | 7.120 | 7.120 | 689,860 |
| 2025-07-10 | 6.900 | 7.265 | 6.855 | 7.105 | 7.105 | 1,802,003 |
| 2025-07-09 | 6.865 | 7.060 | 6.830 | 6.900 | 6.900 | 1,137,465 |
| 2025-07-08 | 7.085 | 7.140 | 6.930 | 6.930 | 6.930 | 701,712 |
| 2025-07-07 | 7.300 | 7.300 | 7.040 | 7.070 | 7.070 | 487,172 |
| 2025-07-04 | 7.150 | 7.325 | 7.045 | 7.245 | 7.245 | 1,593,561 |
| 2025-07-03 | 7.220 | 7.350 | 6.905 | 6.945 | 6.945 | 1,017,599 |
| 2025-07-02 | 6.900 | 7.265 | 6.675 | 7.135 | 7.135 | 1,566,234 |
| 2025-07-01 | 6.780 | 6.855 | 6.715 | 6.800 | 6.800 | 1,002,448 |
| 2025-06-30 | 6.880 | 6.995 | 6.730 | 6.815 | 6.815 | 656,867 |
| 2025-06-27 | 6.885 | 6.980 | 6.850 | 6.860 | 6.860 | 1,129,453 |
| 2025-06-26 | 7.200 | 7.295 | 6.755 | 6.845 | 6.845 | 1,801,305 |
| 2025-06-25 | 7.455 | 7.530 | 7.250 | 7.265 | 7.265 | 779,213 |
| 2025-06-24 | 7.500 | 7.650 | 7.455 | 7.455 | 7.455 | 1,002,724 |
| 2025-06-23 | 7.305 | 7.370 | 7.160 | 7.320 | 7.320 | 1,116,322 |
| 2025-06-19 | 7.425 | 7.470 | 7.285 | 7.285 | 7.285 | 750,474 |
| 2025-06-18 | 7.400 | 7.530 | 7.200 | 7.375 | 7.375 | 1,230,269 |
| 2025-06-17 | 7.600 | 7.775 | 7.445 | 7.510 | 7.510 | 1,233,408 |
| 2025-06-16 | 7.620 | 7.825 | 7.620 | 7.665 | 7.665 | 735,286 |
| 2025-06-13 | 7.570 | 7.680 | 7.400 | 7.605 | 7.605 | 1,174,573 |
| 2025-06-12 | 8.080 | 8.105 | 7.630 | 7.645 | 7.645 | 1,098,792 |
| 2025-06-11 | 8.155 | 8.320 | 8.010 | 8.100 | 8.100 | 881,259 |
| 2025-06-10 | 8.040 | 8.215 | 7.940 | 8.100 | 8.100 | 1,313,685 |
| 2025-06-09 | 8.300 | 8.490 | 8.000 | 8.000 | 8.000 | 1,675,810 |
| 2025-06-05 | 8.075 | 8.440 | 8.075 | 8.220 | 8.220 | 1,055,333 |
| 2025-06-04 | 8.200 | 8.260 | 7.865 | 8.065 | 8.065 | 1,409,363 |
| 2025-06-03 | 7.780 | 8.190 | 7.780 | 8.145 | 8.145 | 1,427,565 |
| 2025-06-02 | 7.925 | 7.975 | 7.630 | 7.735 | 7.735 | 2,829,116 |
| 2025-05-30 | 7.810 | 8.220 | 7.810 | 7.935 | 7.935 | 2,106,683 |
| 2025-05-28 | 7.850 | 8.005 | 7.780 | 7.860 | 7.860 | 5,144,329 |
| 2025-05-27 | 7.445 | 8.040 | 7.420 | 7.870 | 7.870 | 4,877,049 |
| 2025-05-26 | 7.280 | 7.520 | 7.270 | 7.445 | 7.445 | 1,732,814 |
| 2025-05-23 | 7.030 | 7.385 | 7.000 | 7.235 | 7.235 | 2,485,129 |
| 2025-05-22 | 7.325 | 7.325 | 6.935 | 6.980 | 6.980 | 1,662,743 |
| 2025-05-21 | 7.280 | 7.430 | 7.140 | 7.340 | 7.340 | 1,034,593 |
| 2025-05-20 | 6.995 | 7.550 | 6.925 | 7.285 | 7.285 | 1,800,355 |
| 2025-05-19 | 7.000 | 7.120 | 6.810 | 6.955 | 6.955 | 1,774,077 |
| 2025-05-16 | 6.815 | 7.205 | 6.685 | 7.150 | 7.150 | 2,433,991 |
| 2025-05-15 | 6.935 | 7.015 | 6.760 | 6.810 | 6.810 | 1,757,164 |
| 2025-05-14 | 6.770 | 6.995 | 6.620 | 6.935 | 6.935 | 2,135,676 |
| 2025-05-13 | 7.240 | 7.600 | 6.845 | 6.925 | 6.925 | 3,238,536 |
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.