Stillfront Group AB (publ) (LON:0A2A)
London · Delayed Price · Currency is GBP · Price in SEK 4.357
-0.221 (-4.82%)
At close: Feb 11, 2026
Stillfront Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.57 | 4.57 | 4.33 | 4.36 | 4.36 | -4.83% | 24,907 |
| Feb 10, 2026 | 4.48 | 4.58 | 4.48 | 4.58 | 4.58 | 4.38% | 9,811 |
| Feb 9, 2026 | 4.48 | 4.48 | 4.33 | 4.39 | 4.39 | -0.75% | 54,582 |
| Feb 6, 2026 | 4.37 | 4.47 | 4.26 | 4.42 | 4.42 | 0.82% | 24,230 |
| Feb 5, 2026 | 4.69 | 4.69 | 4.34 | 4.38 | 4.38 | -7.65% | 64,248 |
| Feb 4, 2026 | 4.74 | 4.75 | 4.49 | 4.75 | 4.75 | 0.08% | 543,668 |
| Feb 3, 2026 | 5.05 | 5.05 | 4.74 | 4.74 | 4.74 | -6.10% | 509,615 |
| Feb 2, 2026 | 5.00 | 5.25 | 4.68 | 5.05 | 5.05 | -8.84% | 339,103 |
| Jan 30, 2026 | 5.62 | 5.66 | 5.54 | 5.54 | 5.54 | -0.23% | 25,470 |
| Jan 29, 2026 | 5.52 | 5.60 | 5.52 | 5.55 | 5.55 | 0.29% | 96,846 |
| Jan 28, 2026 | 5.55 | 5.62 | 5.50 | 5.54 | 5.54 | 0.76% | 9,740 |
| Jan 27, 2026 | 5.47 | 5.52 | 5.47 | 5.50 | 5.50 | 1.57% | 6,396 |
| Jan 26, 2026 | 5.44 | 5.47 | 5.35 | 5.41 | 5.41 | -0.31% | 1,030 |
| Jan 23, 2026 | 5.39 | 5.50 | 5.38 | 5.43 | 5.43 | 1.53% | 37,852 |
| Jan 22, 2026 | 5.36 | 5.44 | 5.29 | 5.35 | 5.35 | 1.14% | 13,930 |
| Jan 21, 2026 | 5.25 | 5.29 | 5.22 | 5.29 | 5.29 | -1.42% | 9,090 |
| Jan 20, 2026 | 5.39 | 5.39 | 5.32 | 5.36 | 5.36 | -2.60% | 62,106 |
| Jan 19, 2026 | 5.60 | 5.60 | 5.40 | 5.50 | 5.50 | -3.81% | 168,992 |
| Jan 16, 2026 | 5.70 | 5.76 | 5.65 | 5.72 | 5.72 | 2.91% | 75,907 |
| Jan 15, 2026 | 5.54 | 5.65 | 5.54 | 5.56 | 5.56 | 0.76% | 13,099 |
| Jan 14, 2026 | 5.42 | 5.57 | 5.42 | 5.52 | 5.52 | 1.28% | 32,194 |
| Jan 13, 2026 | 5.38 | 5.45 | 5.37 | 5.45 | 5.45 | 0.29% | 16,249 |
| Jan 12, 2026 | 5.46 | 5.63 | 5.37 | 5.43 | 5.43 | 0.15% | 42,507 |
| Jan 9, 2026 | 5.43 | 5.48 | 5.28 | 5.42 | 5.42 | -2.38% | 33,321 |
| Jan 8, 2026 | 5.70 | 6.18 | 5.44 | 5.56 | 5.56 | -6.31% | 7,396 |
| Jan 7, 2026 | 6.11 | 6.11 | 5.71 | 5.93 | 5.93 | -3.55% | 56,900 |
| Jan 5, 2026 | 6.19 | 6.19 | 6.12 | 6.15 | 6.15 | -6.59% | 18,844 |
| Jan 2, 2026 | 6.58 | 6.60 | 6.36 | 6.58 | 6.58 | 1.31% | 91,142 |
| Dec 30, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 1.67% | 15,876 |
| Dec 29, 2025 | 6.30 | 6.49 | 6.30 | 6.39 | 6.39 | 0.80% | 51,113 |
| Dec 23, 2025 | 6.37 | 6.37 | 6.25 | 6.34 | 6.34 | 1.08% | 29,090 |
| Dec 22, 2025 | 6.26 | 6.42 | 6.26 | 6.27 | 6.27 | -1.55% | 21,245 |
| Dec 19, 2025 | 6.30 | 6.37 | 6.30 | 6.37 | 6.37 | 1.37% | 4,500 |
| Dec 18, 2025 | 6.47 | 6.53 | 6.25 | 6.28 | 6.28 | -1.47% | 35,183 |
| Dec 17, 2025 | 6.40 | 6.46 | 6.33 | 6.38 | 6.38 | 1.82% | 44,012 |
| Dec 16, 2025 | 6.28 | 6.30 | 6.20 | 6.26 | 6.26 | -1.51% | 32,042 |
| Dec 15, 2025 | 6.29 | 6.36 | 6.27 | 6.36 | 6.36 | -2.27% | 31,756 |
| Dec 12, 2025 | 6.40 | 6.51 | 6.37 | 6.51 | 6.51 | 1.70% | 15,846 |
| Dec 11, 2025 | 6.39 | 6.46 | 6.34 | 6.40 | 6.40 | 0.69% | 31,173 |
| Dec 10, 2025 | 6.24 | 6.40 | 6.22 | 6.36 | 6.36 | 4.01% | 18,582 |
| Dec 9, 2025 | 6.13 | 6.20 | 6.11 | 6.11 | 6.11 | 0.83% | 6,110 |
| Dec 8, 2025 | 6.32 | 6.35 | 6.06 | 6.06 | 6.06 | -7.14% | 210,298 |
| Dec 5, 2025 | 6.68 | 6.68 | 6.36 | 6.53 | 6.53 | -0.81% | 95,332 |
| Dec 4, 2025 | 6.53 | 6.71 | 6.50 | 6.58 | 6.58 | -3.75% | 594,724 |
| Dec 3, 2025 | 7.08 | 7.08 | 6.69 | 6.84 | 6.84 | 0.19% | 75,541 |
| Dec 2, 2025 | 6.95 | 6.99 | 6.70 | 6.82 | 6.82 | 0.99% | 191,069 |
| Dec 1, 2025 | 6.74 | 6.78 | 6.74 | 6.76 | 6.76 | -1.31% | 13,479 |
| Nov 28, 2025 | 6.72 | 6.85 | 6.67 | 6.85 | 6.85 | 6.94% | 138,206 |
| Nov 27, 2025 | 6.18 | 6.67 | 6.18 | 6.40 | 6.40 | 5.37% | 5,247 |
| Nov 26, 2025 | 6.16 | 6.16 | 6.05 | 6.08 | 6.07 | 2.57% | 27,054 |