Stillfront Group AB (publ) (STO:SF)
Sweden · Delayed Price · Currency is SEK 5.54
-0.15 (-2.64%)
Oct 10, 2025, 5:29 PM CET
Stillfront Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5.69 | 5.75 | 5.54 | 5.54 | 5.54 | -2.64% | 836,107 |
| Oct 9, 2025 | 5.57 | 5.84 | 5.53 | 5.69 | 5.69 | 2.89% | 1,650,942 |
| Oct 8, 2025 | 5.55 | 5.63 | 5.50 | 5.53 | 5.53 | -0.72% | 1,184,670 |
| Oct 7, 2025 | 5.69 | 5.71 | 5.54 | 5.57 | 5.57 | -2.96% | 1,217,212 |
| Oct 6, 2025 | 5.80 | 5.88 | 5.68 | 5.74 | 5.74 | -2.05% | 1,045,066 |
| Oct 3, 2025 | 5.97 | 5.97 | 5.68 | 5.86 | 5.86 | -1.84% | 2,493,685 |
| Oct 2, 2025 | 6.07 | 6.07 | 5.92 | 5.97 | 5.97 | -1.49% | 1,828,408 |
| Oct 1, 2025 | 6.35 | 6.35 | 5.92 | 6.06 | 6.06 | -4.87% | 3,449,861 |
| Sep 30, 2025 | 6.58 | 6.59 | 6.19 | 6.37 | 6.37 | -3.19% | 2,313,159 |
| Sep 29, 2025 | 6.59 | 6.81 | 6.53 | 6.58 | 6.58 | 0.61% | 1,752,446 |
| Sep 26, 2025 | 6.48 | 6.60 | 6.37 | 6.54 | 6.54 | 0.46% | 862,161 |
| Sep 25, 2025 | 6.57 | 6.69 | 6.46 | 6.51 | 6.51 | -1.21% | 1,465,777 |
| Sep 24, 2025 | 6.50 | 6.65 | 6.36 | 6.59 | 6.59 | 1.85% | 1,427,363 |
| Sep 23, 2025 | 6.22 | 6.56 | 6.12 | 6.47 | 6.47 | 4.69% | 2,290,927 |
| Sep 22, 2025 | 5.76 | 6.40 | 5.73 | 6.18 | 6.18 | 8.23% | 5,984,595 |
| Sep 19, 2025 | 5.47 | 5.71 | 5.32 | 5.71 | 5.71 | 4.58% | 9,508,570 |
| Sep 18, 2025 | 5.16 | 5.51 | 5.16 | 5.46 | 5.46 | 6.02% | 2,467,274 |
| Sep 17, 2025 | 5.10 | 5.15 | 5.03 | 5.15 | 5.15 | 1.58% | 1,205,090 |
| Sep 16, 2025 | 5.11 | 5.25 | 5.04 | 5.07 | 5.07 | -1.17% | 1,259,731 |
| Sep 15, 2025 | 5.20 | 5.24 | 5.06 | 5.13 | 5.13 | -2.10% | 1,683,238 |
| Sep 12, 2025 | 5.34 | 5.37 | 5.18 | 5.24 | 5.24 | -1.87% | 1,865,955 |
| Sep 11, 2025 | 5.52 | 5.53 | 5.34 | 5.34 | 5.34 | -3.26% | 1,310,558 |
| Sep 10, 2025 | 5.68 | 5.74 | 5.52 | 5.52 | 5.52 | -2.82% | 912,332 |
| Sep 9, 2025 | 5.64 | 5.78 | 5.60 | 5.68 | 5.68 | 0.89% | 1,198,125 |
| Sep 8, 2025 | 5.58 | 5.68 | 5.47 | 5.63 | 5.63 | 1.08% | 1,466,073 |
| Sep 5, 2025 | 5.51 | 5.69 | 5.47 | 5.57 | 5.57 | 3.15% | 3,802,877 |
| Sep 4, 2025 | 5.35 | 5.42 | 5.19 | 5.40 | 5.40 | 3.45% | 2,834,253 |
| Sep 3, 2025 | 4.75 | 5.38 | 4.75 | 5.22 | 5.22 | 10.36% | 6,775,346 |
| Sep 2, 2025 | 4.85 | 4.85 | 4.68 | 4.73 | 4.73 | -1.25% | 1,576,068 |
| Sep 1, 2025 | 5.01 | 5.06 | 4.73 | 4.79 | 4.79 | -4.39% | 1,825,540 |
| 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 |