Stillfront Group AB (publ) (LON:0A2A)
London · Delayed Price · Currency is GBP · Price in SEK 4.356
-0.077 (-1.73%)
At close: Mar 12, 2026
Stillfront Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 4.38 | 4.38 | 4.26 | 4.36 | 4.36 | -1.74% | 19,681 |
| Mar 11, 2026 | 4.36 | 4.45 | 4.33 | 4.43 | 4.43 | -2.29% | 13,743 |
| Mar 10, 2026 | 4.50 | 4.56 | 4.40 | 4.54 | 4.54 | 4.44% | 23,034 |
| Mar 9, 2026 | 4.34 | 4.42 | 4.28 | 4.34 | 4.34 | -3.34% | 20,560 |
| Mar 6, 2026 | 4.46 | 4.52 | 4.38 | 4.49 | 4.49 | 1.35% | 31,999 |
| Mar 5, 2026 | 4.33 | 4.46 | 4.30 | 4.43 | 4.43 | 3.24% | 26,892 |
| Mar 4, 2026 | 4.25 | 4.37 | 4.23 | 4.30 | 4.30 | 1.58% | 708,526 |
| Mar 3, 2026 | 4.23 | 4.32 | 4.20 | 4.23 | 4.23 | -4.75% | 403,841 |
| Mar 2, 2026 | 4.39 | 4.47 | 4.35 | 4.44 | 4.44 | -0.96% | 78,130 |
| Feb 27, 2026 | 4.43 | 4.53 | 4.33 | 4.48 | 4.48 | -0.18% | 429,616 |
| Feb 26, 2026 | 4.57 | 4.58 | 4.44 | 4.49 | 4.49 | 0.92% | 145,030 |
| Feb 25, 2026 | 4.44 | 4.51 | 4.42 | 4.45 | 4.45 | 1.02% | 49,200 |
| Feb 24, 2026 | 4.38 | 4.44 | 4.30 | 4.40 | 4.40 | 0.71% | 19,485 |
| Feb 23, 2026 | 4.24 | 4.42 | 4.24 | 4.37 | 4.37 | 1.82% | 33,306 |
| Feb 20, 2026 | 4.33 | 4.33 | 4.26 | 4.30 | 4.30 | -1.04% | 16,896 |
| Feb 19, 2026 | 4.26 | 4.37 | 4.26 | 4.34 | 4.34 | 2.00% | 104,798 |
| Feb 18, 2026 | 4.46 | 4.46 | 4.21 | 4.26 | 4.26 | -2.00% | 141,310 |
| Feb 17, 2026 | 4.30 | 4.44 | 4.21 | 4.34 | 4.34 | -4.19% | 238,090 |
| Feb 16, 2026 | 4.60 | 4.60 | 4.46 | 4.53 | 4.53 | 3.45% | 299,537 |
| Feb 13, 2026 | 4.44 | 4.44 | 4.32 | 4.38 | 4.38 | -2.30% | 56,553 |
| Feb 12, 2026 | 4.40 | 4.55 | 4.37 | 4.48 | 4.48 | 2.91% | 70,248 |
| 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 |