Stillfront Group AB (publ) (LON:0A2A)
London · Delayed Price · Currency is GBP · Price in SEK 5.31
-0.18 (-3.27%)
At close: Sep 12, 2025
Stillfront Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 4.73 | 4.88 | 4.73 | 4.77 | 4.77 | -1.59% | 22,913 |
| Aug 11, 2025 | 4.80 | 4.91 | 4.72 | 4.85 | 4.85 | 0.21% | 44,896 |
| Aug 8, 2025 | 4.82 | 4.88 | 4.74 | 4.84 | 4.84 | -0.78% | 55,752 |
| Aug 7, 2025 | 4.86 | 4.95 | 4.81 | 4.88 | 4.88 | -3.10% | 447,852 |
| Aug 6, 2025 | 5.04 | 5.04 | 4.95 | 5.03 | 5.03 | -0.06% | 52,321 |
| Aug 5, 2025 | 5.12 | 5.12 | 5.00 | 5.04 | 5.04 | -2.23% | 75,339 |
| Aug 4, 2025 | 5.36 | 5.36 | 5.10 | 5.15 | 5.15 | -1.40% | 266,170 |
| Aug 1, 2025 | 4.99 | 5.35 | 4.95 | 5.22 | 5.22 | 2.71% | 85,811 |
| Jul 31, 2025 | 5.14 | 5.14 | 5.04 | 5.09 | 5.09 | -0.80% | 53,574 |
| Jul 30, 2025 | 5.20 | 5.21 | 5.09 | 5.13 | 5.13 | -4.02% | 74,328 |
| Jul 29, 2025 | 5.33 | 5.59 | 5.22 | 5.34 | 5.34 | -1.67% | 65,317 |
| Jul 28, 2025 | 5.47 | 5.54 | 5.36 | 5.43 | 5.43 | -0.37% | 50,399 |
| Jul 25, 2025 | 5.23 | 5.48 | 5.23 | 5.45 | 5.45 | 5.05% | 119,485 |
| Jul 24, 2025 | 5.28 | 5.36 | 5.16 | 5.19 | 5.19 | -2.97% | 64,501 |
| Jul 23, 2025 | 5.26 | 5.35 | 5.14 | 5.35 | 5.35 | -0.89% | 116,588 |
| Jul 22, 2025 | 5.95 | 5.95 | 5.08 | 5.40 | 5.40 | -15.09% | 146,200 |
| Jul 21, 2025 | 6.35 | 6.36 | 6.29 | 6.36 | 6.36 | -2.53% | 23,575 |
| Jul 18, 2025 | 6.53 | 6.67 | 6.43 | 6.52 | 6.52 | -2.45% | 40,825 |
| Jul 17, 2025 | 6.79 | 6.79 | 6.66 | 6.69 | 6.69 | 0.01% | 26,357 |
| Jul 16, 2025 | 6.53 | 6.75 | 6.53 | 6.69 | 6.69 | 1.63% | 28,875 |
| Jul 15, 2025 | 6.80 | 6.80 | 6.41 | 6.58 | 6.58 | -5.96% | 58,622 |
| Jul 14, 2025 | 7.12 | 7.12 | 6.86 | 7.00 | 7.00 | -2.09% | 54,216 |
| Jul 11, 2025 | 7.15 | 7.17 | 7.09 | 7.14 | 7.14 | 0.08% | 126,653 |
| Jul 10, 2025 | 6.92 | 7.25 | 6.92 | 7.14 | 7.14 | 3.05% | 123,174 |
| Jul 9, 2025 | 6.94 | 7.05 | 6.86 | 6.93 | 6.93 | -1.44% | 57,024 |
| Jul 8, 2025 | 7.02 | 7.12 | 6.93 | 7.03 | 7.03 | -2.43% | 101,552 |
| Jul 7, 2025 | 7.15 | 7.24 | 7.15 | 7.20 | 7.20 | 0.38% | 17,454 |