Stillfront Group AB (publ) (LON:0A2A)
London · Delayed Price · Currency is GBP · Price in SEK 6.57
-0.10 (-1.51%)
At close: Aug 12, 2026
LON:0A2A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 4.55 | 4.55 | 4.44 | 4.47 | 4.47 | -1.09% | 26,298 |
| Jul 2, 2026 | 4.54 | 4.56 | 4.48 | 4.52 | 4.52 | 4.10% | 104,919 |
| Jul 1, 2026 | 4.26 | 4.57 | 4.16 | 4.35 | 4.34 | 2.23% | 52,030 |
| Jun 30, 2026 | 4.43 | 4.43 | 4.24 | 4.25 | 4.25 | -2.39% | 114,718 |
| Jun 29, 2026 | 4.23 | 4.40 | 4.23 | 4.35 | 4.35 | 4.95% | 766,195 |
| Jun 26, 2026 | 4.19 | 4.19 | 4.11 | 4.15 | 4.15 | 0.64% | 117,066 |
| Jun 25, 2026 | 4.09 | 4.17 | 4.09 | 4.12 | 4.12 | 0.70% | 25,315 |
| Jun 24, 2026 | 4.11 | 4.13 | 4.06 | 4.09 | 4.09 | -1.28% | 85,293 |
| Jun 23, 2026 | 4.21 | 4.21 | 4.10 | 4.15 | 4.15 | -0.26% | 47,753 |
| Jun 22, 2026 | 4.00 | 4.20 | 4.00 | 4.16 | 4.16 | 3.63% | 73,034 |
| Jun 18, 2026 | 4.10 | 4.10 | 3.96 | 4.01 | 4.01 | -3.65% | 28,014 |
| Jun 17, 2026 | 4.12 | 4.17 | 4.11 | 4.16 | 4.16 | 1.72% | 5,245 |
| Jun 16, 2026 | 4.47 | 4.47 | 4.09 | 4.09 | 4.09 | -8.84% | 42,823 |
| Jun 15, 2026 | 4.50 | 4.61 | 4.49 | 4.49 | 4.49 | -0.69% | 33,610 |
| Jun 12, 2026 | 4.49 | 4.53 | 4.47 | 4.52 | 4.52 | 0.51% | 15,028 |
| Jun 11, 2026 | 4.42 | 4.60 | 4.42 | 4.50 | 4.50 | -1.43% | 38,063 |
| Jun 10, 2026 | 4.59 | 4.66 | 4.56 | 4.56 | 4.56 | -4.87% | 24,667 |
| Jun 9, 2026 | 4.92 | 4.94 | 4.77 | 4.80 | 4.80 | -3.81% | 36,867 |
| Jun 8, 2026 | 5.19 | 5.19 | 4.97 | 4.99 | 4.99 | -6.67% | 33,792 |
| Jun 5, 2026 | 5.34 | 5.43 | 5.14 | 5.34 | 5.34 | 0.79% | 126,954 |
| Jun 4, 2026 | 5.33 | 5.41 | 5.26 | 5.30 | 5.30 | -1.41% | 181,188 |
| 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 |