Stillfront Group AB (publ) (LON:0A2A)
London · Delayed Price · Currency is GBP · Price in SEK 5.38
-0.09 (-1.58%)
At close: Jun 3, 2026
LON:0A2A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.34 | 5.68 | 5.34 | 5.38 | 5.38 | -1.58% | 333,895 |
| Jun 2, 2026 | 5.52 | 5.66 | 5.39 | 5.47 | 5.46 | -0.27% | 100,172 |
| Jun 1, 2026 | 5.48 | 5.58 | 5.34 | 5.48 | 5.48 | 1.47% | 83,458 |
| May 29, 2026 | 5.33 | 5.44 | 5.33 | 5.40 | 5.40 | 1.62% | 98,091 |
| May 28, 2026 | 5.29 | 5.39 | 5.19 | 5.31 | 5.31 | -0.72% | 52,128 |
| May 27, 2026 | 5.42 | 5.44 | 5.23 | 5.35 | 5.35 | -2.80% | 73,428 |
| May 26, 2026 | 5.37 | 5.54 | 5.37 | 5.51 | 5.51 | 3.63% | 364,931 |
| May 25, 2026 | 5.16 | 5.38 | 5.12 | 5.31 | 5.31 | 1.84% | 24,168 |
| May 22, 2026 | 5.44 | 5.44 | 5.09 | 5.22 | 5.22 | -0.62% | 293,317 |
| May 21, 2026 | 5.26 | 5.28 | 5.09 | 5.25 | 5.25 | -4.18% | 261,655 |
| May 20, 2026 | 5.40 | 5.61 | 5.29 | 5.48 | 5.48 | -0.64% | 74,538 |
| May 19, 2026 | 5.37 | 5.53 | 5.37 | 5.52 | 5.52 | 2.22% | 114,134 |
| May 18, 2026 | 5.58 | 5.72 | 5.39 | 5.40 | 5.40 | -2.92% | 106,951 |
| May 15, 2026 | 5.48 | 5.73 | 5.41 | 5.56 | 5.56 | 1.99% | 139,690 |
| May 13, 2026 | 5.57 | 5.64 | 5.40 | 5.45 | 5.45 | -1.28% | 29,813 |
| May 12, 2026 | 5.56 | 5.61 | 5.50 | 5.52 | 5.52 | -2.23% | 56,559 |
| May 11, 2026 | 5.57 | 5.65 | 5.50 | 5.65 | 5.65 | 2.59% | 75,820 |
| May 8, 2026 | 5.46 | 5.57 | 5.43 | 5.50 | 5.50 | 5.41% | 70,917 |
| May 7, 2026 | 5.22 | 5.48 | 5.20 | 5.22 | 5.22 | -2.07% | 56,070 |
| May 6, 2026 | 5.35 | 5.54 | 5.29 | 5.33 | 5.33 | 0.22% | 369,116 |
| May 5, 2026 | 5.39 | 5.44 | 5.30 | 5.32 | 5.32 | 1.15% | 28,603 |
| May 4, 2026 | 5.17 | 5.43 | 5.17 | 5.26 | 5.26 | 2.47% | 120,620 |
| Apr 30, 2026 | 5.17 | 5.25 | 5.03 | 5.13 | 5.13 | 9.05% | 35,794 |
| Apr 29, 2026 | 5.07 | 5.39 | 4.47 | 4.71 | 4.71 | -12.30% | 795,210 |
| Apr 28, 2026 | 5.31 | 5.51 | 5.25 | 5.37 | 5.37 | 0.98% | 199,028 |
| Apr 27, 2026 | 5.32 | 5.36 | 5.20 | 5.31 | 5.31 | 2.40% | 168,908 |
| Apr 24, 2026 | 5.20 | 5.27 | 5.15 | 5.19 | 5.19 | 0.78% | 5,831,624 |
| Apr 23, 2026 | 5.29 | 5.34 | 5.10 | 5.15 | 5.15 | -1.79% | 73,377 |
| Apr 22, 2026 | 5.12 | 5.37 | 5.11 | 5.24 | 5.24 | 3.07% | 121,399 |
| Apr 21, 2026 | 5.01 | 5.16 | 4.98 | 5.09 | 5.09 | 3.42% | 645,475 |
| Apr 20, 2026 | 4.91 | 4.97 | 4.89 | 4.92 | 4.92 | -2.93% | 284,637 |
| Apr 17, 2026 | 4.97 | 5.27 | 4.94 | 5.07 | 5.07 | 2.00% | 726,045 |
| Apr 16, 2026 | 4.78 | 5.10 | 4.72 | 4.97 | 4.97 | 4.45% | 165,666 |
| Apr 15, 2026 | 4.51 | 4.77 | 4.51 | 4.76 | 4.76 | 5.72% | 26,929 |
| Apr 14, 2026 | 4.35 | 4.56 | 4.35 | 4.50 | 4.50 | 3.39% | 82,129 |
| Apr 13, 2026 | 4.17 | 4.38 | 4.13 | 4.35 | 4.35 | 4.20% | 130,751 |
| Apr 10, 2026 | 4.20 | 4.22 | 4.15 | 4.18 | 4.18 | 1.20% | 66,748 |
| Apr 9, 2026 | 4.09 | 4.22 | 4.04 | 4.13 | 4.13 | -0.91% | 22,703 |
| Apr 8, 2026 | 4.30 | 4.39 | 4.16 | 4.16 | 4.16 | 2.37% | 110,936 |
| Apr 7, 2026 | 4.00 | 4.17 | 3.87 | 4.07 | 4.07 | 5.65% | 372,134 |
| Apr 2, 2026 | 3.87 | 3.92 | 3.85 | 3.85 | 3.85 | -1.70% | 22,011 |
| Apr 1, 2026 | 3.91 | 3.93 | 3.82 | 3.92 | 3.92 | 2.29% | 58,295 |
| Mar 31, 2026 | 3.77 | 3.89 | 3.77 | 3.83 | 3.83 | 1.34% | 216,419 |
| Mar 30, 2026 | 3.71 | 3.88 | 3.67 | 3.78 | 3.78 | -2.45% | 198,369 |
| Mar 27, 2026 | 3.82 | 3.95 | 3.80 | 3.87 | 3.87 | -0.50% | 35,837 |
| Mar 26, 2026 | 3.92 | 3.98 | 3.89 | 3.89 | 3.89 | -0.64% | 17,555 |
| Mar 25, 2026 | 3.49 | 3.98 | 3.49 | 3.92 | 3.92 | 11.30% | 22,018 |
| Mar 24, 2026 | 3.62 | 3.62 | 3.49 | 3.52 | 3.52 | -2.11% | 56,621 |
| Mar 23, 2026 | 3.59 | 3.64 | 3.57 | 3.60 | 3.60 | -0.36% | 50,619 |
| Mar 20, 2026 | 3.67 | 3.67 | 3.58 | 3.61 | 3.61 | -4.51% | 51,229 |