Stillfront Group AB (publ) (LON:0A2A)
London · Delayed Price · Currency is GBP · Price in SEK 6.37
+0.09 (1.37%)
At close: Dec 19, 2025
Stillfront Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 5.97 | 6.01 | 5.83 | 5.92 | 5.92 | -4.33% | 54,583 |
| Nov 24, 2025 | 6.39 | 6.44 | 6.19 | 6.19 | 6.19 | -3.05% | 57,630 |
| Nov 21, 2025 | 6.41 | 6.53 | 6.35 | 6.39 | 6.39 | 0.44% | 337,954 |
| Nov 20, 2025 | 6.60 | 6.60 | 6.27 | 6.36 | 6.36 | -3.08% | 184,921 |
| Nov 19, 2025 | 6.60 | 6.60 | 6.47 | 6.56 | 6.56 | -0.41% | 170,968 |
| Nov 18, 2025 | 6.70 | 6.70 | 6.56 | 6.59 | 6.59 | -1.24% | 112,995 |
| Nov 17, 2025 | 6.64 | 6.70 | 6.64 | 6.67 | 6.67 | -0.37% | 272,270 |
| Nov 14, 2025 | 6.63 | 6.78 | 6.62 | 6.70 | 6.70 | -1.33% | 13,381 |
| Nov 13, 2025 | 6.81 | 6.90 | 6.74 | 6.79 | 6.79 | 2.14% | 443,537 |
| Nov 12, 2025 | 6.62 | 6.67 | 6.53 | 6.64 | 6.64 | 3.70% | 60,382 |
| Nov 11, 2025 | 6.46 | 6.50 | 6.33 | 6.41 | 6.41 | 0.09% | 328,865 |
| Nov 10, 2025 | 6.40 | 6.52 | 6.19 | 6.40 | 6.40 | 2.01% | 331,542 |
| Nov 7, 2025 | 6.43 | 6.43 | 6.21 | 6.27 | 6.27 | -1.40% | 48,498 |
| Nov 6, 2025 | 6.49 | 6.51 | 6.28 | 6.36 | 6.36 | -1.96% | 66,242 |
| Nov 5, 2025 | 6.40 | 6.69 | 6.37 | 6.49 | 6.49 | -1.02% | 175,887 |
| Nov 4, 2025 | 6.33 | 6.67 | 6.33 | 6.56 | 6.56 | 0.66% | 127,787 |
| Nov 3, 2025 | 6.49 | 6.58 | 6.36 | 6.51 | 6.51 | 1.88% | 91,086 |
| Oct 31, 2025 | 6.32 | 6.50 | 6.30 | 6.39 | 6.39 | 3.71% | 177,113 |
| Oct 30, 2025 | 6.10 | 6.26 | 6.10 | 6.17 | 6.17 | 0.54% | 45,751 |
| Oct 29, 2025 | 6.34 | 6.34 | 6.08 | 6.13 | 6.13 | -2.40% | 52,569 |
| Oct 28, 2025 | 6.29 | 6.47 | 6.24 | 6.28 | 6.28 | 0.83% | 336,570 |
| Oct 27, 2025 | 6.19 | 6.36 | 6.13 | 6.23 | 6.23 | -6.53% | 99,543 |
| Oct 24, 2025 | 6.92 | 6.93 | 6.27 | 6.67 | 6.67 | 6.10% | 36,437 |
| Oct 23, 2025 | 5.96 | 6.55 | 5.96 | 6.28 | 6.28 | 9.46% | 152,317 |
| Oct 22, 2025 | 5.98 | 5.98 | 5.72 | 5.74 | 5.74 | -3.95% | 213,336 |
| Oct 21, 2025 | 5.76 | 6.11 | 5.76 | 5.98 | 5.98 | 10.67% | 107,426 |
| 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 |