Stillfront Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 6.150 | 6.390 | 6.150 | 6.380 | 6.380 | 1,311,849 |
| 2024-11-12 | 6.210 | 6.290 | 6.120 | 6.240 | 6.240 | 1,493,963 |
| 2024-11-11 | 6.375 | 6.375 | 6.085 | 6.280 | 6.280 | 1,613,619 |
| 2024-11-08 | 6.325 | 6.440 | 6.275 | 6.315 | 6.315 | 1,139,640 |
| 2024-11-07 | 6.655 | 6.775 | 6.295 | 6.440 | 6.440 | 1,732,522 |
| 2024-11-06 | 7.030 | 7.160 | 6.655 | 6.655 | 6.655 | 958,798 |
| 2024-11-05 | 7.120 | 7.285 | 6.980 | 7.030 | 7.030 | 900,915 |
| 2024-11-04 | 7.385 | 7.410 | 7.185 | 7.200 | 7.200 | 571,169 |
| 2024-11-01 | 7.355 | 7.465 | 7.300 | 7.385 | 7.385 | 293,358 |
| 2024-10-31 | 7.200 | 7.430 | 7.200 | 7.355 | 7.355 | 852,948 |
| 2024-10-30 | 7.685 | 7.730 | 7.320 | 7.320 | 7.320 | 804,210 |
| 2024-10-29 | 7.490 | 7.775 | 7.400 | 7.685 | 7.685 | 1,265,734 |
| 2024-10-28 | 7.050 | 7.520 | 7.050 | 7.490 | 7.490 | 1,132,897 |
| 2024-10-25 | 6.880 | 7.100 | 6.795 | 7.050 | 7.050 | 1,044,967 |
| 2024-10-24 | 7.340 | 7.340 | 6.820 | 6.880 | 6.880 | 1,721,175 |
| 2024-10-23 | 6.425 | 7.595 | 6.425 | 7.350 | 7.350 | 5,812,042 |
| 2024-10-22 | 6.095 | 6.420 | 6.095 | 6.420 | 6.420 | 1,138,014 |
| 2024-10-21 | 6.205 | 6.415 | 6.130 | 6.130 | 6.130 | 899,445 |
| 2024-10-18 | 6.190 | 6.290 | 6.100 | 6.215 | 6.215 | 1,428,919 |
| 2024-10-17 | 6.630 | 6.630 | 6.120 | 6.125 | 6.125 | 2,351,927 |
| 2024-10-16 | 6.185 | 6.870 | 6.100 | 6.630 | 6.630 | 10,131,130 |
| 2024-10-15 | 6.215 | 6.610 | 6.200 | 6.540 | 6.540 | 1,346,450 |
| 2024-10-14 | 6.300 | 6.325 | 6.175 | 6.240 | 6.240 | 546,860 |
| 2024-10-11 | 6.520 | 6.520 | 6.295 | 6.300 | 6.300 | 1,144,036 |
| 2024-10-10 | 6.550 | 6.580 | 6.385 | 6.430 | 6.430 | 550,397 |
| 2024-10-09 | 6.610 | 6.660 | 6.460 | 6.550 | 6.550 | 722,959 |
| 2024-10-08 | 6.610 | 6.645 | 6.500 | 6.620 | 6.620 | 616,071 |
| 2024-10-07 | 6.740 | 6.740 | 6.500 | 6.610 | 6.610 | 740,671 |
| 2024-10-04 | 6.470 | 6.750 | 6.400 | 6.740 | 6.740 | 1,572,625 |
| 2024-10-03 | 6.425 | 6.430 | 6.280 | 6.390 | 6.390 | 743,199 |
| 2024-10-02 | 6.440 | 6.540 | 6.400 | 6.425 | 6.425 | 635,397 |
| 2024-10-01 | 6.515 | 6.690 | 6.435 | 6.440 | 6.440 | 1,016,654 |
| 2024-09-30 | 6.810 | 6.865 | 6.515 | 6.515 | 6.515 | 1,310,248 |
| 2024-09-27 | 6.870 | 7.050 | 6.740 | 6.810 | 6.810 | 941,860 |
| 2024-09-26 | 6.800 | 7.025 | 6.750 | 6.870 | 6.870 | 1,067,690 |
| 2024-09-25 | 6.695 | 6.840 | 6.600 | 6.725 | 6.725 | 614,643 |
| 2024-09-24 | 6.760 | 6.835 | 6.660 | 6.695 | 6.695 | 1,363,414 |
| 2024-09-23 | 7.030 | 7.060 | 6.670 | 6.690 | 6.690 | 1,726,138 |
| 2024-09-20 | 7.405 | 7.405 | 7.030 | 7.030 | 7.030 | 1,390,860 |
| 2024-09-19 | 7.400 | 7.580 | 7.380 | 7.405 | 7.405 | 1,744,779 |
| 2024-09-18 | 7.270 | 7.375 | 7.060 | 7.305 | 7.305 | 1,482,233 |
| 2024-09-17 | 6.830 | 7.320 | 6.830 | 7.210 | 7.210 | 2,191,793 |
| 2024-09-16 | 7.000 | 7.130 | 6.805 | 6.830 | 6.830 | 2,295,529 |
| 2024-09-13 | 6.800 | 6.980 | 6.600 | 6.955 | 6.955 | 2,130,048 |
| 2024-09-12 | 7.070 | 7.275 | 6.795 | 6.815 | 6.815 | 1,937,809 |
| 2024-09-11 | 7.065 | 7.470 | 6.890 | 6.910 | 6.910 | 1,983,617 |
| 2024-09-10 | 7.370 | 7.755 | 7.000 | 7.055 | 7.055 | 4,853,478 |
| 2024-09-09 | 7.000 | 7.255 | 6.975 | 7.010 | 7.010 | 1,421,013 |
| 2024-09-06 | 7.120 | 7.250 | 7.015 | 7.015 | 7.015 | 1,413,600 |
| 2024-09-05 | 7.260 | 7.300 | 7.125 | 7.125 | 7.125 | 1,261,675 |
| 2024-09-04 | 6.985 | 7.270 | 6.970 | 7.160 | 7.160 | 1,004,579 |
| 2024-09-03 | 7.120 | 7.295 | 7.070 | 7.080 | 7.080 | 1,350,927 |
| 2024-09-02 | 7.570 | 7.615 | 7.170 | 7.210 | 7.210 | 1,602,329 |
| 2024-08-30 | 7.700 | 7.750 | 7.570 | 7.570 | 7.570 | 1,168,042 |
| 2024-08-29 | 7.480 | 7.660 | 7.460 | 7.645 | 7.645 | 760,040 |
| 2024-08-28 | 7.800 | 7.830 | 7.500 | 7.500 | 7.500 | 939,775 |
| 2024-08-27 | 7.935 | 7.975 | 7.680 | 7.705 | 7.705 | 709,319 |
| 2024-08-26 | 7.925 | 7.940 | 7.780 | 7.935 | 7.935 | 603,056 |
| 2024-08-23 | 7.600 | 7.950 | 7.600 | 7.925 | 7.925 | 807,603 |
| 2024-08-22 | 7.655 | 7.740 | 7.575 | 7.575 | 7.575 | 667,180 |
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.