Stillfront Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6.800 | 7.255 | 6.640 | 7.040 | 7.040 | 6,334,702 |
| 2025-05-09 | 5.840 | 6.215 | 5.800 | 6.090 | 6.090 | 1,276,678 |
| 2025-05-08 | 5.800 | 5.910 | 5.635 | 5.840 | 5.840 | 1,562,399 |
| 2025-05-07 | 5.520 | 5.905 | 5.505 | 5.795 | 5.795 | 3,817,376 |
| 2025-05-06 | 5.170 | 5.420 | 4.690 | 5.260 | 5.260 | 6,206,744 |
| 2025-05-05 | 5.350 | 5.410 | 5.075 | 5.225 | 5.225 | 3,699,905 |
| 2025-05-02 | 5.020 | 5.355 | 4.964 | 5.355 | 5.355 | 3,650,544 |
| 2025-04-30 | 4.890 | 5.010 | 4.820 | 4.944 | 4.944 | 587,213 |
| 2025-04-29 | 4.910 | 4.928 | 4.716 | 4.900 | 4.900 | 789,882 |
| 2025-04-28 | 4.624 | 4.890 | 4.614 | 4.800 | 4.800 | 805,462 |
| 2025-04-25 | 4.630 | 4.658 | 4.554 | 4.624 | 4.624 | 767,980 |
| 2025-04-24 | 4.586 | 4.618 | 4.370 | 4.598 | 4.598 | 840,963 |
| 2025-04-23 | 4.492 | 4.632 | 4.468 | 4.600 | 4.600 | 1,275,714 |
| 2025-04-22 | 4.490 | 4.498 | 4.266 | 4.448 | 4.448 | 1,477,374 |
| 2025-04-17 | 4.360 | 4.440 | 4.320 | 4.380 | 4.380 | 350,693 |
| 2025-04-16 | 4.414 | 4.480 | 4.282 | 4.360 | 4.360 | 904,082 |
| 2025-04-15 | 4.600 | 4.700 | 4.396 | 4.460 | 4.460 | 2,013,156 |
| 2025-04-14 | 4.700 | 4.774 | 4.548 | 4.702 | 4.702 | 872,211 |
| 2025-04-11 | 4.364 | 4.540 | 4.310 | 4.540 | 4.540 | 947,993 |
| 2025-04-10 | 4.956 | 4.956 | 4.320 | 4.334 | 4.334 | 1,420,032 |
| 2025-04-09 | 4.046 | 4.220 | 4.016 | 4.118 | 4.118 | 1,794,939 |
| 2025-04-08 | 4.324 | 4.440 | 4.144 | 4.198 | 4.198 | 3,378,608 |
| 2025-04-07 | 4.200 | 4.300 | 3.960 | 4.100 | 4.100 | 4,768,816 |
| 2025-04-04 | 4.430 | 4.484 | 4.172 | 4.316 | 4.316 | 1,992,928 |
| 2025-04-03 | 4.580 | 4.692 | 4.348 | 4.400 | 4.400 | 1,639,907 |
| 2025-04-02 | 4.612 | 4.650 | 4.512 | 4.608 | 4.608 | 1,347,175 |
| 2025-04-01 | 4.996 | 4.996 | 4.602 | 4.614 | 4.614 | 1,404,209 |
| 2025-03-31 | 4.900 | 4.900 | 4.654 | 4.756 | 4.756 | 1,406,316 |
| 2025-03-28 | 5.060 | 5.095 | 4.922 | 4.922 | 4.922 | 1,224,184 |
| 2025-03-27 | 5.085 | 5.110 | 5.020 | 5.025 | 5.025 | 1,472,563 |
| 2025-03-26 | 5.400 | 5.400 | 5.105 | 5.105 | 5.105 | 1,086,443 |
| 2025-03-25 | 5.200 | 5.535 | 5.125 | 5.425 | 5.425 | 3,232,269 |
| 2025-03-24 | 5.335 | 5.370 | 5.165 | 5.165 | 5.165 | 1,217,642 |
| 2025-03-21 | 5.400 | 5.480 | 5.275 | 5.335 | 5.335 | 1,388,509 |
| 2025-03-20 | 5.190 | 5.540 | 5.190 | 5.505 | 5.505 | 1,558,369 |
| 2025-03-19 | 5.280 | 5.330 | 5.180 | 5.190 | 5.190 | 1,388,389 |
| 2025-03-18 | 5.465 | 5.465 | 5.250 | 5.310 | 5.310 | 994,290 |
| 2025-03-17 | 5.450 | 5.460 | 5.200 | 5.305 | 5.305 | 1,438,753 |
| 2025-03-14 | 5.535 | 5.590 | 5.215 | 5.405 | 5.405 | 2,325,186 |
| 2025-03-13 | 5.645 | 5.675 | 5.505 | 5.515 | 5.515 | 1,345,263 |
| 2025-03-12 | 6.010 | 6.010 | 5.615 | 5.690 | 5.690 | 1,443,442 |
| 2025-03-11 | 5.970 | 5.980 | 5.765 | 5.780 | 5.780 | 1,676,882 |
| 2025-03-10 | 6.130 | 6.130 | 5.935 | 5.980 | 5.980 | 1,999,475 |
| 2025-03-07 | 6.105 | 6.160 | 6.035 | 6.065 | 6.065 | 1,414,136 |
| 2025-03-06 | 6.075 | 6.270 | 6.070 | 6.125 | 6.125 | 1,434,433 |
| 2025-03-05 | 6.255 | 6.330 | 6.140 | 6.155 | 6.155 | 1,271,679 |
| 2025-03-04 | 6.555 | 6.555 | 6.210 | 6.215 | 6.215 | 1,115,547 |
| 2025-03-03 | 6.670 | 6.745 | 6.390 | 6.400 | 6.400 | 1,828,793 |
| 2025-02-28 | 6.665 | 6.785 | 6.615 | 6.655 | 6.655 | 1,017,443 |
| 2025-02-27 | 6.650 | 6.755 | 6.600 | 6.700 | 6.700 | 1,049,021 |
| 2025-02-26 | 6.965 | 7.020 | 6.605 | 6.685 | 6.685 | 1,765,695 |
| 2025-02-25 | 6.820 | 7.030 | 6.765 | 6.965 | 6.965 | 1,022,953 |
| 2025-02-24 | 6.715 | 6.865 | 6.655 | 6.810 | 6.810 | 602,562 |
| 2025-02-21 | 6.820 | 6.930 | 6.700 | 6.720 | 6.720 | 1,003,258 |
| 2025-02-20 | 6.715 | 6.840 | 6.660 | 6.770 | 6.770 | 1,170,087 |
| 2025-02-19 | 7.030 | 7.030 | 6.660 | 6.670 | 6.670 | 1,462,028 |
| 2025-02-18 | 7.000 | 7.155 | 6.975 | 7.035 | 7.035 | 1,185,396 |
| 2025-02-17 | 6.700 | 6.995 | 6.635 | 6.995 | 6.995 | 1,231,942 |
| 2025-02-14 | 7.030 | 7.040 | 6.705 | 6.705 | 6.705 | 1,436,448 |
| 2025-02-13 | 7.005 | 7.165 | 6.870 | 7.100 | 7.100 | 1,993,485 |
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.