Stillfront Group AB (publ) (STO:SF)
Sweden · Delayed Price · Currency is SEK 4.350
-0.120 (-2.68%)
Mar 2, 2026, 5:24 PM CET
Stillfront Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 4.38 | 4.43 | 4.35 | 4.43 | - | -0.98% | 663,407 |
| Feb 27, 2026 | 4.50 | 4.60 | 4.30 | 4.47 | 4.47 | -1.80% | 2,562,905 |
| Feb 26, 2026 | 4.48 | 4.60 | 4.43 | 4.55 | 4.55 | 1.65% | 1,584,858 |
| Feb 25, 2026 | 4.41 | 4.54 | 4.39 | 4.48 | 4.48 | 2.42% | 1,918,788 |
| Feb 24, 2026 | 4.33 | 4.45 | 4.29 | 4.37 | 4.37 | -0.18% | 1,685,714 |
| Feb 23, 2026 | 4.25 | 4.47 | 4.22 | 4.38 | 4.38 | 3.06% | 1,750,528 |
| Feb 20, 2026 | 4.27 | 4.35 | 4.25 | 4.25 | 4.25 | -1.67% | 1,913,873 |
| Feb 19, 2026 | 4.24 | 4.39 | 4.20 | 4.32 | 4.32 | 2.17% | 2,215,670 |
| Feb 18, 2026 | 4.44 | 4.60 | 4.20 | 4.23 | 4.23 | -4.82% | 6,179,897 |
| Feb 17, 2026 | 4.49 | 4.50 | 4.20 | 4.44 | 4.44 | -0.40% | 6,093,674 |
| Feb 16, 2026 | 4.54 | 4.65 | 4.44 | 4.46 | 4.46 | 1.46% | 3,499,821 |
| Feb 13, 2026 | 4.42 | 4.49 | 4.28 | 4.40 | 4.40 | -0.05% | 2,048,231 |
| Feb 12, 2026 | 4.35 | 4.57 | 4.34 | 4.40 | 4.40 | 1.38% | 3,953,556 |
| Feb 11, 2026 | 4.60 | 4.60 | 4.32 | 4.34 | 4.34 | -5.57% | 1,941,307 |
| Feb 10, 2026 | 4.36 | 4.62 | 4.36 | 4.60 | 4.60 | 5.17% | 2,151,058 |
| Feb 9, 2026 | 4.43 | 4.56 | 4.34 | 4.37 | 4.37 | -1.58% | 1,979,877 |
| Feb 6, 2026 | 4.37 | 4.50 | 4.24 | 4.44 | 4.44 | 1.69% | 3,457,096 |
| Feb 5, 2026 | 4.70 | 4.70 | 4.26 | 4.37 | 4.37 | -5.86% | 4,155,850 |
| Feb 4, 2026 | 4.78 | 4.83 | 4.41 | 4.64 | 4.64 | -2.23% | 4,742,099 |
| Feb 3, 2026 | 5.10 | 5.10 | 4.71 | 4.74 | 4.74 | -6.98% | 5,710,073 |
| Feb 2, 2026 | 5.09 | 5.23 | 4.63 | 5.10 | 5.10 | -7.10% | 8,106,354 |
| Jan 30, 2026 | 5.56 | 5.68 | 5.42 | 5.49 | 5.49 | -1.44% | 1,624,430 |
| Jan 29, 2026 | 5.62 | 5.63 | 5.48 | 5.57 | 5.57 | -0.71% | 918,841 |
| Jan 28, 2026 | 5.60 | 5.66 | 5.48 | 5.61 | 5.61 | 1.54% | 1,264,312 |
| Jan 27, 2026 | 5.41 | 5.59 | 5.39 | 5.53 | 5.53 | 2.13% | 2,181,776 |
| Jan 26, 2026 | 5.46 | 5.50 | 5.33 | 5.41 | 5.41 | -1.64% | 1,308,061 |
| Jan 23, 2026 | 5.37 | 5.53 | 5.34 | 5.50 | 5.50 | 2.04% | 919,001 |
| Jan 22, 2026 | 5.33 | 5.46 | 5.25 | 5.39 | 5.39 | 1.41% | 1,674,209 |
| Jan 21, 2026 | 5.29 | 5.36 | 5.15 | 5.32 | 5.32 | 0.28% | 1,803,517 |
| Jan 20, 2026 | 5.43 | 5.51 | 5.29 | 5.30 | 5.30 | -3.11% | 1,591,654 |
| Jan 19, 2026 | 5.60 | 5.60 | 5.39 | 5.47 | 5.47 | -3.61% | 1,736,358 |
| Jan 16, 2026 | 5.71 | 5.80 | 5.65 | 5.68 | 5.68 | -0.26% | 1,314,425 |
| Jan 15, 2026 | 5.50 | 5.71 | 5.41 | 5.69 | 5.69 | 3.55% | 1,410,774 |
| Jan 14, 2026 | 5.40 | 5.59 | 5.35 | 5.50 | 5.50 | 1.48% | 1,907,737 |
| Jan 13, 2026 | 5.34 | 5.48 | 5.34 | 5.42 | 5.42 | 0.84% | 1,042,155 |
| Jan 12, 2026 | 5.40 | 5.65 | 5.34 | 5.37 | 5.37 | -1.92% | 1,859,568 |
| Jan 9, 2026 | 5.43 | 5.51 | 5.28 | 5.48 | 5.48 | 0.92% | 2,542,383 |
| Jan 8, 2026 | 5.70 | 5.70 | 5.40 | 5.43 | 5.43 | -4.15% | 2,212,242 |
| Jan 7, 2026 | 6.11 | 6.12 | 5.66 | 5.66 | 5.66 | -7.21% | 3,767,718 |
| Jan 5, 2026 | 6.35 | 6.35 | 6.10 | 6.10 | 6.10 | -3.63% | 816,768 |
| Jan 2, 2026 | 6.51 | 6.71 | 6.30 | 6.33 | 6.33 | -2.62% | 1,587,064 |
| Dec 30, 2025 | 6.42 | 6.57 | 6.40 | 6.50 | 6.50 | 1.01% | 1,028,223 |
| Dec 29, 2025 | 6.25 | 6.51 | 6.25 | 6.44 | 6.44 | 2.88% | 1,442,094 |
| Dec 23, 2025 | 6.40 | 6.43 | 6.24 | 6.26 | 6.26 | -2.19% | 939,586 |
| Dec 22, 2025 | 6.27 | 6.42 | 6.15 | 6.40 | 6.40 | 1.91% | 1,547,689 |
| Dec 19, 2025 | 6.46 | 6.53 | 6.28 | 6.28 | 6.28 | -2.79% | 1,705,378 |
| Dec 18, 2025 | 6.40 | 6.47 | 6.22 | 6.46 | 6.46 | 1.25% | 1,381,282 |
| Dec 17, 2025 | 6.24 | 6.57 | 6.24 | 6.38 | 6.38 | 2.66% | 2,705,184 |
| Dec 16, 2025 | 6.23 | 6.33 | 6.21 | 6.21 | 6.21 | -1.04% | 1,113,070 |
| Dec 15, 2025 | 6.30 | 6.56 | 6.19 | 6.28 | 6.28 | -0.32% | 1,357,447 |