Stillfront Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 7.005 | 7.165 | 6.870 | 7.100 | 7.100 | 1,993,485 |
| 2025-02-12 | 7.210 | 7.220 | 6.970 | 6.975 | 6.975 | 1,050,888 |
| 2025-02-11 | 6.950 | 7.220 | 6.950 | 7.185 | 7.185 | 2,729,682 |
| 2025-02-10 | 7.280 | 7.310 | 6.780 | 6.950 | 6.950 | 2,135,194 |
| 2025-02-07 | 7.055 | 7.335 | 6.830 | 7.280 | 7.280 | 1,652,742 |
| 2025-02-06 | 6.955 | 7.300 | 6.950 | 7.110 | 7.110 | 1,550,630 |
| 2025-02-05 | 6.600 | 7.465 | 6.520 | 7.260 | 7.260 | 3,743,958 |
| 2025-02-04 | 6.875 | 7.300 | 6.875 | 7.260 | 7.260 | 2,120,289 |
| 2025-02-03 | 6.585 | 6.940 | 6.530 | 6.915 | 6.915 | 1,558,256 |
| 2025-01-31 | 6.850 | 6.970 | 6.470 | 6.690 | 6.690 | 2,352,271 |
| 2025-01-30 | 7.370 | 7.370 | 6.490 | 6.775 | 6.775 | 5,176,345 |
| 2025-01-29 | 7.395 | 7.530 | 7.215 | 7.480 | 7.480 | 2,131,447 |
| 2025-01-28 | 7.140 | 7.375 | 7.140 | 7.340 | 7.340 | 1,115,537 |
| 2025-01-27 | 7.200 | 7.420 | 7.100 | 7.190 | 7.190 | 1,088,972 |
| 2025-01-24 | 7.170 | 7.310 | 7.125 | 7.235 | 7.235 | 516,445 |
| 2025-01-23 | 7.170 | 7.345 | 7.110 | 7.145 | 7.145 | 897,703 |
| 2025-01-22 | 7.125 | 7.260 | 7.110 | 7.205 | 7.205 | 614,387 |
| 2025-01-21 | 7.055 | 7.340 | 7.055 | 7.200 | 7.200 | 370,147 |
| 2025-01-20 | 7.270 | 7.300 | 7.065 | 7.250 | 7.250 | 1,462,626 |
| 2025-01-17 | 7.130 | 7.430 | 7.130 | 7.260 | 7.260 | 1,079,464 |
| 2025-01-16 | 7.490 | 7.495 | 6.970 | 7.130 | 7.130 | 1,844,271 |
| 2025-01-15 | 7.385 | 7.580 | 7.385 | 7.490 | 7.490 | 1,033,568 |
| 2025-01-14 | 7.310 | 7.600 | 7.310 | 7.360 | 7.360 | 789,667 |
| 2025-01-13 | 7.590 | 7.655 | 7.320 | 7.335 | 7.335 | 540,998 |
| 2025-01-10 | 7.915 | 7.915 | 7.550 | 7.555 | 7.555 | 1,229,932 |
| 2025-01-09 | 7.470 | 7.945 | 7.445 | 7.775 | 7.775 | 1,441,170 |
| 2025-01-08 | 7.900 | 7.900 | 7.350 | 7.485 | 7.485 | 2,878,342 |
| 2025-01-07 | 8.800 | 8.890 | 8.090 | 8.125 | 8.125 | 1,950,946 |
| 2025-01-03 | 8.750 | 8.820 | 8.580 | 8.710 | 8.710 | 678,431 |
| 2025-01-02 | 8.335 | 8.855 | 8.300 | 8.750 | 8.750 | 1,396,012 |
| 2024-12-30 | 8.500 | 8.565 | 8.250 | 8.355 | 8.355 | 364,513 |
| 2024-12-27 | 7.935 | 8.545 | 7.935 | 8.500 | 8.500 | 865,810 |
| 2024-12-23 | 8.225 | 8.225 | 7.980 | 7.990 | 7.990 | 695,546 |
| 2024-12-20 | 8.310 | 8.385 | 8.020 | 8.235 | 8.235 | 1,604,639 |
| 2024-12-19 | 8.390 | 8.590 | 8.280 | 8.280 | 8.280 | 1,206,681 |
| 2024-12-18 | 8.550 | 8.780 | 8.335 | 8.450 | 8.450 | 1,707,592 |
| 2024-12-17 | 8.265 | 8.660 | 8.265 | 8.510 | 8.510 | 1,730,689 |
| 2024-12-16 | 8.050 | 8.270 | 8.050 | 8.260 | 8.260 | 1,285,440 |
| 2024-12-13 | 8.010 | 8.330 | 8.010 | 8.115 | 8.115 | 1,901,840 |
| 2024-12-12 | 8.150 | 8.240 | 7.905 | 8.015 | 8.015 | 1,222,687 |
| 2024-12-11 | 7.575 | 8.150 | 7.570 | 8.105 | 8.105 | 2,113,198 |
| 2024-12-10 | 7.625 | 7.915 | 7.625 | 7.810 | 7.810 | 1,365,447 |
| 2024-12-09 | 8.075 | 8.160 | 7.885 | 7.885 | 7.885 | 1,373,093 |
| 2024-12-06 | 8.020 | 8.285 | 8.020 | 8.075 | 8.075 | 1,045,798 |
| 2024-12-05 | 8.125 | 8.340 | 8.065 | 8.065 | 8.065 | 1,467,417 |
| 2024-12-04 | 7.945 | 8.335 | 7.940 | 8.225 | 8.225 | 1,357,316 |
| 2024-12-03 | 7.700 | 7.965 | 7.690 | 7.930 | 7.930 | 1,718,333 |
| 2024-12-02 | 7.340 | 7.780 | 7.285 | 7.710 | 7.710 | 984,823 |
| 2024-11-29 | 7.255 | 7.515 | 7.255 | 7.340 | 7.340 | 2,413,006 |
| 2024-11-28 | 7.325 | 7.480 | 7.170 | 7.275 | 7.275 | 1,437,008 |
| 2024-11-27 | 7.330 | 7.510 | 7.255 | 7.415 | 7.415 | 2,906,274 |
| 2024-11-26 | 6.960 | 7.375 | 6.790 | 7.300 | 7.300 | 2,566,968 |
| 2024-11-25 | 6.630 | 7.045 | 6.625 | 6.885 | 6.885 | 18,006,600 |
| 2024-11-22 | 6.610 | 6.755 | 6.580 | 6.645 | 6.645 | 1,365,695 |
| 2024-11-21 | 6.585 | 6.750 | 6.520 | 6.675 | 6.675 | 922,880 |
| 2024-11-20 | 6.500 | 6.690 | 6.455 | 6.600 | 6.600 | 3,798,332 |
| 2024-11-19 | 6.660 | 6.960 | 6.575 | 6.655 | 6.655 | 1,063,370 |
| 2024-11-18 | 6.765 | 6.795 | 6.400 | 6.640 | 6.640 | 1,107,735 |
| 2024-11-15 | 6.680 | 6.930 | 6.560 | 6.830 | 6.830 | 891,203 |
| 2024-11-14 | 6.400 | 6.755 | 6.335 | 6.680 | 6.680 | 1,468,277 |
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.