Stillfront Group AB (publ) (LON:0A2A)
5.40
+0.03 (0.55%)
At close: Oct 20, 2025
Stillfront Group AB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 5.76 | 6.11 | 5.76 | 6.00 | 6.00 | 11.02% | 54,386 |
Oct 20, 2025 | 5.35 | 5.41 | 5.34 | 5.40 | 5.40 | 0.54% | 49,482 |
Oct 17, 2025 | 5.45 | 5.45 | 5.33 | 5.37 | 5.37 | -1.43% | 19,922 |
Oct 16, 2025 | 5.48 | 5.53 | 5.45 | 5.45 | 5.45 | 1.24% | 35,236 |
Oct 15, 2025 | 5.40 | 5.48 | 5.28 | 5.38 | 5.38 | 0.41% | 28,596 |
Oct 14, 2025 | 6.09 | 6.09 | 5.35 | 5.36 | 5.36 | -2.24% | 191,220 |
Oct 13, 2025 | 5.56 | 5.56 | 5.48 | 5.48 | 5.48 | -2.71% | 92,889 |
Oct 10, 2025 | 5.66 | 5.68 | 5.62 | 5.64 | 5.64 | -1.37% | 43,441 |
Oct 9, 2025 | 5.68 | 5.76 | 5.68 | 5.71 | 5.71 | 1.58% | 39,839 |
Oct 8, 2025 | 5.58 | 5.63 | 5.52 | 5.63 | 5.63 | -0.44% | 38,241 |
Oct 7, 2025 | 5.65 | 5.66 | 5.55 | 5.65 | 5.65 | -1.52% | 38,878 |
Oct 6, 2025 | 5.73 | 5.82 | 5.70 | 5.74 | 5.74 | -2.83% | 11,027 |
Oct 3, 2025 | 5.73 | 5.90 | 5.73 | 5.90 | 5.90 | -1.09% | 143,617 |
Oct 2, 2025 | 6.06 | 6.06 | 5.96 | 5.97 | 5.97 | -0.70% | 38,205 |
Oct 1, 2025 | 6.01 | 6.06 | 6.01 | 6.01 | 6.01 | -8.55% | 56,863 |
Sep 30, 2025 | 6.55 | 6.57 | 6.26 | 6.57 | 6.57 | 0.14% | 49,315 |
Sep 29, 2025 | 6.59 | 6.74 | 6.54 | 6.56 | 6.56 | -0.09% | 88,510 |
Sep 26, 2025 | 6.57 | 6.57 | 6.42 | 6.57 | 6.57 | 1.31% | 16,885 |
Sep 25, 2025 | 6.63 | 6.66 | 6.48 | 6.49 | 6.49 | -0.31% | 50,831 |
Sep 24, 2025 | 6.41 | 6.60 | 6.41 | 6.51 | 6.51 | 2.42% | 128,737 |
Sep 23, 2025 | 6.40 | 6.56 | 6.35 | 6.35 | 6.35 | 2.25% | 70,212 |
Sep 22, 2025 | 6.20 | 6.40 | 6.04 | 6.21 | 6.21 | 12.72% | 300,014 |
Sep 19, 2025 | 5.47 | 5.60 | 5.34 | 5.51 | 5.51 | 1.57% | 35,241 |
Sep 18, 2025 | 5.18 | 5.50 | 5.18 | 5.43 | 5.43 | 6.83% | 47,379 |
Sep 17, 2025 | 5.13 | 5.15 | 5.04 | 5.08 | 5.08 | -2.21% | 40,341 |
Sep 16, 2025 | 5.11 | 5.21 | 5.04 | 5.19 | 5.19 | -0.04% | 98,386 |
Sep 15, 2025 | 5.21 | 5.21 | 5.09 | 5.20 | 5.20 | -2.17% | 60,138 |
Sep 12, 2025 | 5.28 | 5.35 | 5.21 | 5.31 | 5.31 | -3.28% | 200,122 |
Sep 11, 2025 | 5.44 | 5.52 | 5.36 | 5.49 | 5.49 | -2.28% | 464,270 |
Sep 10, 2025 | 5.65 | 5.70 | 5.56 | 5.62 | 5.62 | -0.14% | 144,072 |
Sep 9, 2025 | 5.74 | 5.74 | 5.63 | 5.63 | 5.63 | 0.37% | 95,170 |
Sep 8, 2025 | 5.57 | 5.68 | 5.57 | 5.61 | 5.61 | 0.48% | 31,740 |
Sep 5, 2025 | 5.51 | 5.63 | 5.49 | 5.58 | 5.58 | 6.05% | 79,404 |
Sep 4, 2025 | 5.31 | 5.42 | 5.20 | 5.26 | 5.26 | 0.48% | 166,425 |
Sep 3, 2025 | 5.04 | 5.35 | 5.04 | 5.24 | 5.24 | 10.58% | 786,698 |
Sep 2, 2025 | 4.80 | 4.80 | 4.69 | 4.73 | 4.73 | -1.50% | 61,248 |
Sep 1, 2025 | 5.03 | 5.04 | 4.73 | 4.81 | 4.81 | -2.59% | 585,093 |
Aug 29, 2025 | 5.04 | 5.04 | 4.89 | 4.93 | 4.93 | -2.93% | 93,557 |
Aug 28, 2025 | 5.12 | 5.16 | 5.03 | 5.08 | 5.08 | 0.57% | 49,580 |
Aug 27, 2025 | 5.05 | 5.09 | 5.02 | 5.05 | 5.05 | -1.19% | 15,912 |
Aug 26, 2025 | 5.17 | 5.17 | 5.09 | 5.12 | 5.12 | 0.14% | 51,929 |
Aug 25, 2025 | 5.23 | 5.23 | 5.07 | 5.11 | 5.11 | -0.37% | 110,239 |
Aug 22, 2025 | 5.15 | 5.19 | 5.12 | 5.13 | 5.13 | -0.14% | 57,835 |
Aug 21, 2025 | 5.11 | 5.13 | 5.05 | 5.13 | 5.13 | 2.97% | 63,107 |
Aug 20, 2025 | 4.86 | 5.08 | 4.86 | 4.99 | 4.99 | 1.80% | 37,914 |
Aug 19, 2025 | 4.88 | 4.94 | 4.86 | 4.90 | 4.90 | 0.45% | 7,300 |
Aug 18, 2025 | 4.93 | 4.98 | 4.80 | 4.88 | 4.88 | -1.10% | 301,072 |
Aug 15, 2025 | 4.90 | 4.93 | 4.85 | 4.93 | 4.93 | 4.29% | 9,267 |
Aug 14, 2025 | 4.72 | 4.84 | 4.72 | 4.73 | 4.73 | -1.85% | 38,807 |
Aug 13, 2025 | 4.86 | 4.86 | 4.76 | 4.82 | 4.82 | 0.92% | 228,152 |