Stillfront Group AB (publ) (LON:0A2A)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 6.64
+0.34 (5.48%)
At close: Nov 10, 2026
LON:0A2A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 6.39 | 6.66 | 6.31 | 6.64 | 6.64 | 5.48% | 10,274 |
| Nov 9, 2026 | 6.32 | 6.45 | 6.28 | 6.29 | 6.29 | 3.16% | 101,683 |
| Nov 6, 2026 | 5.92 | 6.23 | 5.91 | 6.10 | 6.10 | 1.12% | 123,129 |
| Nov 5, 2026 | 6.24 | 6.24 | 6.03 | 6.03 | 6.03 | -1.79% | 143,709 |
| Nov 4, 2026 | 6.10 | 6.21 | 6.10 | 6.14 | 6.14 | 1.32% | 48,604 |
| Nov 3, 2026 | 6.05 | 6.18 | 6.01 | 6.06 | 6.06 | 0.83% | 21,815 |
| Nov 2, 2026 | 6.18 | 6.18 | 5.94 | 6.01 | 6.01 | -3.14% | 22,081 |
| Oct 30, 2026 | 6.26 | 6.26 | 6.18 | 6.21 | 6.21 | 1.14% | 12,757 |
| Oct 29, 2026 | 6.20 | 6.20 | 6.12 | 6.14 | 6.14 | -0.08% | 10,510 |
| Oct 28, 2026 | 5.91 | 6.22 | 5.91 | 6.14 | 6.14 | 4.78% | 34,537 |
| Oct 27, 2026 | 5.76 | 5.86 | 5.76 | 5.86 | 5.86 | 0.95% | 7,570 |
| Oct 26, 2026 | 5.82 | 5.98 | 5.73 | 5.81 | 5.81 | - | 100,989 |
| Oct 23, 2026 | 6.09 | 6.09 | 5.69 | 5.81 | 5.81 | -2.76% | 129,109 |
| Oct 22, 2026 | 6.80 | 6.80 | 5.95 | 5.97 | 5.97 | -13.10% | 9,938 |
| Oct 21, 2026 | 6.98 | 7.05 | 6.87 | 6.87 | 6.87 | -1.79% | 24,605 |
| Oct 20, 2026 | 7.03 | 7.05 | 6.95 | 7.00 | 7.00 | -2.17% | 9,547 |
| Oct 19, 2026 | 7.49 | 7.55 | 7.14 | 7.15 | 7.15 | -4.32% | 80,164 |
| Oct 16, 2026 | 7.59 | 7.59 | 7.47 | 7.47 | 7.47 | -0.57% | 3,105 |
| Oct 15, 2026 | 7.42 | 7.52 | 7.42 | 7.52 | 7.52 | -0.60% | 1,365 |
| Oct 14, 2026 | 7.59 | 7.59 | 7.52 | 7.56 | 7.56 | 0.07% | 45,687 |
| Oct 13, 2026 | 7.58 | 7.63 | 7.45 | 7.56 | 7.56 | -1.18% | 16,302 |
| Oct 12, 2026 | 7.56 | 7.70 | 7.56 | 7.65 | 7.65 | 0.79% | 219,274 |
| Oct 9, 2026 | 7.11 | 7.68 | 7.11 | 7.59 | 7.59 | 7.21% | 340,769 |
| Oct 8, 2026 | 7.22 | 7.22 | 7.08 | 7.08 | 7.08 | -1.12% | 6,062 |
| Oct 7, 2026 | 7.29 | 7.29 | 7.15 | 7.16 | 7.16 | -2.59% | 26,135 |
| Oct 6, 2026 | 7.39 | 7.53 | 7.35 | 7.35 | 7.35 | 0.55% | 35,452 |
| Oct 5, 2026 | 7.23 | 7.33 | 7.23 | 7.31 | 7.31 | 0.48% | 9,621 |
| Oct 2, 2026 | 7.24 | 7.30 | 7.21 | 7.27 | 7.27 | 1.25% | 11,829 |
| Oct 1, 2026 | 7.33 | 7.44 | 7.12 | 7.18 | 7.18 | 0.07% | 46,979 |
| Sep 30, 2026 | 7.00 | 7.22 | 7.00 | 7.18 | 7.18 | 1.34% | 20,141 |
| Sep 29, 2026 | 7.12 | 7.15 | 7.08 | 7.08 | 7.08 | 1.94% | 39,067 |
| Sep 28, 2026 | 7.19 | 7.19 | 6.94 | 6.95 | 6.95 | -3.68% | 24,221 |
| Sep 25, 2026 | 7.29 | 7.30 | 7.21 | 7.21 | 7.21 | -0.55% | 8,151 |
| Sep 24, 2026 | 7.36 | 7.36 | 7.25 | 7.25 | 7.25 | -1.63% | 11,593 |
| Sep 23, 2026 | 7.21 | 7.37 | 7.19 | 7.37 | 7.37 | 1.80% | 20,698 |
| Sep 22, 2026 | 7.34 | 7.42 | 7.24 | 7.24 | 7.24 | -0.45% | 61,373 |
| Sep 21, 2026 | 7.19 | 7.39 | 7.19 | 7.27 | 7.27 | 1.97% | 169,631 |
| Sep 18, 2026 | 7.08 | 7.13 | 6.98 | 7.13 | 7.13 | -1.30% | 14,050 |
| Sep 17, 2026 | 7.22 | 7.32 | 6.95 | 7.23 | 7.23 | 3.69% | 105,374 |
| Sep 16, 2026 | 6.96 | 7.22 | 6.89 | 6.97 | 6.97 | -0.40% | 188,266 |
| Sep 15, 2026 | 6.94 | 7.02 | 6.92 | 7.00 | 7.00 | 1.06% | 96,341 |
| Sep 14, 2026 | 6.98 | 7.03 | 6.90 | 6.92 | 6.92 | 4.14% | 58,118 |
| 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 |