Stillfront Group AB (publ) (STO:SF)
Sweden · Delayed Price · Currency is SEK 4.788
-0.217 (-4.34%)
Sep 1, 2025, 5:29 PM CET
Stillfront Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5.02 | 5.04 | 4.88 | 5.01 | 5.01 | -0.60% | 1,365,529 |
| Aug 28, 2025 | 5.01 | 5.17 | 5.01 | 5.04 | 5.04 | 0.40% | 1,778,538 |
| Aug 27, 2025 | 5.09 | 5.13 | 5.01 | 5.02 | 5.02 | -1.57% | 932,313 |
| Aug 26, 2025 | 5.15 | 5.25 | 5.01 | 5.10 | 5.10 | 0.39% | 1,147,469 |
| Aug 25, 2025 | 5.27 | 5.27 | 5.05 | 5.08 | 5.08 | -1.93% | 1,157,019 |
| Aug 22, 2025 | 5.10 | 5.20 | 5.05 | 5.18 | 5.18 | 1.77% | 1,162,611 |
| Aug 21, 2025 | 5.08 | 5.18 | 5.04 | 5.09 | 5.09 | 1.19% | 2,075,491 |
| Aug 20, 2025 | 4.92 | 5.10 | 4.86 | 5.03 | 5.03 | 2.86% | 3,137,071 |
| Aug 19, 2025 | 4.94 | 4.98 | 4.84 | 4.89 | 4.89 | 0.82% | 772,110 |
| Aug 18, 2025 | 4.81 | 4.98 | 4.80 | 4.85 | 4.85 | 0.21% | 1,058,829 |
| Aug 15, 2025 | 4.94 | 4.94 | 4.84 | 4.84 | 4.84 | - | 738,530 |
| Aug 14, 2025 | 4.81 | 4.85 | 4.70 | 4.84 | 4.84 | 0.21% | 1,294,555 |
| Aug 13, 2025 | 4.86 | 4.90 | 4.75 | 4.83 | 4.83 | -0.21% | 1,175,954 |
| Aug 12, 2025 | 4.80 | 4.91 | 4.72 | 4.84 | 4.84 | 0.83% | 1,733,822 |
| Aug 11, 2025 | 4.81 | 4.94 | 4.70 | 4.80 | 4.80 | -0.41% | 2,011,327 |
| Aug 8, 2025 | 4.82 | 4.90 | 4.75 | 4.82 | 4.82 | - | 1,846,581 |
| Aug 7, 2025 | 4.89 | 4.95 | 4.81 | 4.82 | 4.82 | -2.63% | 4,203,053 |
| Aug 6, 2025 | 5.11 | 5.11 | 4.92 | 4.95 | 4.95 | -2.56% | 1,574,933 |
| Aug 5, 2025 | 5.10 | 5.15 | 4.99 | 5.08 | 5.08 | -0.59% | 1,507,618 |
| Aug 4, 2025 | 5.30 | 5.37 | 5.08 | 5.11 | 5.11 | -3.22% | 2,834,982 |
| Aug 1, 2025 | 5.09 | 5.36 | 4.94 | 5.28 | 5.28 | 3.73% | 2,799,025 |
| Jul 31, 2025 | 5.11 | 5.15 | 5.03 | 5.09 | 5.09 | -0.78% | 1,474,643 |
| Jul 30, 2025 | 5.20 | 5.24 | 5.08 | 5.13 | 5.13 | -0.58% | 2,831,629 |
| Jul 29, 2025 | 5.37 | 5.60 | 5.16 | 5.16 | 5.16 | -3.73% | 1,756,451 |
| Jul 28, 2025 | 5.48 | 5.55 | 5.35 | 5.36 | 5.36 | -1.29% | 1,985,002 |
| Jul 25, 2025 | 5.27 | 5.54 | 5.21 | 5.43 | 5.43 | 4.02% | 2,572,381 |
| Jul 24, 2025 | 5.28 | 5.39 | 5.16 | 5.22 | 5.22 | -1.14% | 3,542,073 |
| Jul 23, 2025 | 5.43 | 5.43 | 5.12 | 5.28 | 5.28 | -2.22% | 6,356,529 |
| Jul 22, 2025 | 5.92 | 6.04 | 4.97 | 5.40 | 5.40 | -13.18% | 12,917,930 |
| Jul 21, 2025 | 6.41 | 6.41 | 6.22 | 6.22 | 6.22 | -2.96% | 1,096,187 |
| Jul 18, 2025 | 6.59 | 6.70 | 6.40 | 6.41 | 6.41 | -3.90% | 1,131,815 |
| Jul 17, 2025 | 6.70 | 6.83 | 6.63 | 6.67 | 6.67 | - | 664,740 |
| Jul 16, 2025 | 6.54 | 6.78 | 6.48 | 6.67 | 6.67 | 2.62% | 1,010,987 |
| Jul 15, 2025 | 6.79 | 6.84 | 6.37 | 6.50 | 6.50 | -6.07% | 2,806,071 |
| Jul 14, 2025 | 7.12 | 7.12 | 6.85 | 6.92 | 6.92 | -2.81% | 758,148 |
| Jul 11, 2025 | 7.12 | 7.21 | 7.01 | 7.12 | 7.12 | 0.14% | 689,860 |
| Jul 10, 2025 | 6.90 | 7.27 | 6.86 | 7.11 | 7.11 | 3.04% | 1,802,003 |
| Jul 9, 2025 | 6.87 | 7.06 | 6.83 | 6.90 | 6.90 | -0.43% | 1,137,465 |
| Jul 8, 2025 | 7.09 | 7.14 | 6.93 | 6.93 | 6.93 | -1.98% | 701,712 |
| Jul 7, 2025 | 7.30 | 7.30 | 7.04 | 7.07 | 7.07 | -2.48% | 487,172 |
| Jul 4, 2025 | 7.15 | 7.33 | 7.05 | 7.25 | 7.25 | 4.32% | 1,593,561 |
| Jul 3, 2025 | 7.22 | 7.35 | 6.91 | 6.95 | 6.95 | -2.66% | 1,017,599 |
| Jul 2, 2025 | 6.90 | 7.27 | 6.68 | 7.14 | 7.14 | 5.00% | 1,566,234 |
| Jul 1, 2025 | 6.78 | 6.86 | 6.72 | 6.80 | 6.80 | -0.29% | 1,002,448 |
| Jun 30, 2025 | 6.88 | 7.00 | 6.73 | 6.82 | 6.82 | -0.58% | 656,867 |
| Jun 27, 2025 | 6.89 | 6.98 | 6.85 | 6.86 | 6.86 | 0.15% | 1,129,453 |
| Jun 26, 2025 | 7.20 | 7.30 | 6.76 | 6.85 | 6.85 | -5.78% | 1,801,305 |
| Jun 25, 2025 | 7.46 | 7.53 | 7.25 | 7.27 | 7.27 | -2.55% | 779,213 |
| Jun 24, 2025 | 7.50 | 7.65 | 7.46 | 7.46 | 7.46 | 1.91% | 1,002,724 |
| Jun 23, 2025 | 7.31 | 7.37 | 7.16 | 7.32 | 7.32 | 0.41% | 1,116,322 |