Stillfront Group AB (publ) (LON:0A2A)
London · Delayed Price · Currency is GBP · Price in SEK 6.65
+0.21 (3.30%)
At close: Sep 11, 2026
LON:0A2A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 6.60 | 6.79 | 6.53 | 6.65 | 6.65 | 3.30% | 49,288 |
| Sep 10, 2026 | 6.42 | 6.55 | 6.34 | 6.44 | 6.44 | 1.15% | 89,292 |
| Sep 9, 2026 | 6.33 | 6.46 | 6.31 | 6.36 | 6.36 | -1.06% | 510,680 |
| Sep 8, 2026 | 6.64 | 6.65 | 6.42 | 6.43 | 6.43 | -3.36% | 113,929 |
| Sep 7, 2026 | 6.61 | 6.75 | 6.61 | 6.66 | 6.65 | 0.33% | 23,663 |
| Sep 4, 2026 | 6.82 | 6.82 | 6.59 | 6.63 | 6.63 | -4.05% | 24,666 |
| Sep 3, 2026 | 6.76 | 6.92 | 6.75 | 6.91 | 6.91 | 5.61% | 101,048 |
| Sep 2, 2026 | 6.63 | 6.76 | 6.52 | 6.55 | 6.55 | -1.03% | 45,376 |
| Sep 1, 2026 | 6.59 | 6.66 | 6.55 | 6.61 | 6.61 | 0.65% | 58,327 |
| Aug 31, 2026 | 6.61 | 6.61 | 6.53 | 6.57 | 6.57 | -2.58% | 33,635 |
| Aug 28, 2026 | 6.55 | 6.79 | 6.53 | 6.75 | 6.75 | 3.39% | 27,106 |
| Aug 27, 2026 | 6.46 | 6.52 | 6.19 | 6.52 | 6.52 | -0.48% | 106,158 |
| Aug 26, 2026 | 6.68 | 6.68 | 6.50 | 6.56 | 6.56 | -1.54% | 116,654 |
| Aug 25, 2026 | 6.66 | 6.72 | 6.52 | 6.66 | 6.66 | 0.48% | 675,009 |
| Aug 24, 2026 | 6.95 | 6.95 | 6.54 | 6.63 | 6.63 | -5.29% | 322,570 |
| Aug 21, 2026 | 6.98 | 7.02 | 6.84 | 7.00 | 7.00 | -0.05% | 137,075 |
| Aug 20, 2026 | 6.85 | 7.08 | 6.85 | 7.00 | 7.00 | 1.37% | 116,633 |
| Aug 19, 2026 | 6.69 | 6.92 | 6.57 | 6.91 | 6.91 | 1.91% | 18,807 |
| Aug 18, 2026 | 6.65 | 6.83 | 6.60 | 6.78 | 6.78 | -1.08% | 38,596 |
| Aug 17, 2026 | 6.70 | 6.97 | 6.69 | 6.85 | 6.85 | 1.46% | 35,562 |
| Aug 14, 2026 | 6.75 | 6.76 | 6.69 | 6.75 | 6.75 | 1.80% | 157,629 |
| Aug 13, 2026 | 6.55 | 6.69 | 6.55 | 6.63 | 6.63 | 0.95% | 213,358 |
| Aug 12, 2026 | 6.58 | 6.67 | 6.54 | 6.57 | 6.57 | -1.51% | 48,136 |
| Aug 11, 2026 | 6.82 | 6.82 | 6.59 | 6.67 | 6.67 | 1.26% | 93,732 |
| Aug 10, 2026 | 6.38 | 6.81 | 6.38 | 6.59 | 6.59 | 3.24% | 59,629 |
| Aug 7, 2026 | 6.57 | 6.57 | 6.33 | 6.38 | 6.38 | -2.60% | 33,902 |
| Aug 6, 2026 | 6.75 | 6.75 | 6.45 | 6.55 | 6.55 | -2.44% | 118,068 |
| Aug 5, 2026 | 6.85 | 6.85 | 6.61 | 6.71 | 6.71 | 0.65% | 126,581 |
| Aug 4, 2026 | 6.66 | 6.95 | 6.57 | 6.67 | 6.67 | 1.40% | 51,280 |
| Aug 3, 2026 | 6.62 | 6.65 | 6.54 | 6.58 | 6.58 | -3.17% | 64,292 |
| Jul 31, 2026 | 6.89 | 6.89 | 6.62 | 6.79 | 6.79 | 2.19% | 412,403 |
| Jul 30, 2026 | 6.79 | 6.94 | 6.48 | 6.65 | 6.65 | -2.64% | 74,142 |
| Jul 29, 2026 | 6.73 | 6.97 | 6.69 | 6.83 | 6.83 | 4.23% | 171,124 |
| Jul 28, 2026 | 6.25 | 6.79 | 6.20 | 6.55 | 6.55 | 8.56% | 342,987 |
| Jul 27, 2026 | 5.79 | 6.21 | 5.78 | 6.04 | 6.03 | 13.60% | 147,537 |
| Jul 24, 2026 | 5.03 | 5.67 | 5.03 | 5.31 | 5.31 | 27.12% | 251,450 |
| Jul 23, 2026 | 4.15 | 4.21 | 4.15 | 4.18 | 4.18 | -3.14% | 28,110 |
| Jul 22, 2026 | 4.30 | 4.36 | 4.30 | 4.32 | 4.31 | 1.66% | 13,633 |
| Jul 21, 2026 | 4.16 | 4.36 | 4.16 | 4.24 | 4.24 | 1.43% | 13,469 |
| Jul 20, 2026 | 4.13 | 4.26 | 4.13 | 4.18 | 4.18 | 1.72% | 19,604 |
| Jul 17, 2026 | 4.09 | 4.20 | 4.06 | 4.11 | 4.11 | 0.23% | 77,126 |
| Jul 16, 2026 | 4.22 | 4.22 | 4.09 | 4.10 | 4.10 | -2.66% | 82,985 |
| Jul 15, 2026 | 4.20 | 4.25 | 4.18 | 4.22 | 4.22 | 0.13% | 23,593 |
| Jul 14, 2026 | 4.28 | 4.28 | 4.21 | 4.21 | 4.21 | -1.14% | 6,743,877 |
| Jul 13, 2026 | 4.25 | 4.33 | 4.20 | 4.26 | 4.26 | -0.68% | 21,168 |
| Jul 10, 2026 | 4.28 | 4.39 | 4.28 | 4.29 | 4.29 | -0.23% | 19,892 |
| Jul 9, 2026 | 4.27 | 4.30 | 4.25 | 4.30 | 4.30 | 1.03% | 34,982 |
| Jul 8, 2026 | 4.28 | 4.29 | 4.19 | 4.26 | 4.25 | 0.70% | 6,284 |
| Jul 7, 2026 | 4.28 | 4.33 | 4.23 | 4.23 | 4.23 | -1.59% | 3,031 |
| Jul 6, 2026 | 4.41 | 4.44 | 4.23 | 4.29 | 4.29 | -4.03% | 44,156 |