Stillfront Group AB (publ) (STO:SF)
Sweden · Delayed Price · Currency is SEK 6.65
-0.12 (-1.77%)
Aug 11, 2026, 5:29 PM CET
Stillfront Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 6.82 | 6.90 | 6.58 | 6.65 | 6.65 | -1.77% | 1,204,684 |
| Aug 10, 2026 | 6.43 | 6.82 | 6.35 | 6.77 | 6.77 | 5.37% | 1,642,153 |
| Aug 7, 2026 | 6.45 | 6.57 | 6.32 | 6.43 | 6.43 | -0.54% | 1,047,058 |
| Aug 6, 2026 | 6.61 | 6.84 | 6.43 | 6.46 | 6.46 | -3.22% | 1,529,343 |
| Aug 5, 2026 | 6.88 | 6.88 | 6.57 | 6.68 | 6.68 | -3.26% | 1,923,471 |
| Aug 4, 2026 | 6.62 | 6.97 | 6.48 | 6.90 | 6.90 | 5.18% | 2,782,644 |
| Aug 3, 2026 | 6.62 | 6.82 | 6.47 | 6.56 | 6.56 | -0.98% | 1,887,820 |
| Jul 31, 2026 | 6.87 | 6.92 | 6.62 | 6.63 | 6.63 | -3.50% | 1,943,529 |
| Jul 30, 2026 | 6.85 | 6.96 | 6.40 | 6.87 | 6.87 | 0.44% | 3,301,871 |
| Jul 29, 2026 | 6.68 | 6.99 | 6.67 | 6.84 | 6.84 | 1.56% | 3,951,301 |
| Jul 28, 2026 | 6.23 | 6.79 | 6.19 | 6.73 | 6.73 | 7.68% | 5,782,932 |
| Jul 27, 2026 | 5.60 | 6.25 | 5.60 | 6.25 | 6.25 | 15.10% | 6,575,190 |
| Jul 24, 2026 | 4.70 | 5.73 | 4.70 | 5.43 | 5.43 | 29.29% | 11,994,639 |
| Jul 23, 2026 | 4.30 | 4.30 | 4.13 | 4.20 | 4.20 | -2.87% | 1,636,551 |
| Jul 22, 2026 | 4.36 | 4.37 | 4.23 | 4.32 | 4.32 | -0.87% | 627,210 |
| Jul 21, 2026 | 4.18 | 4.38 | 4.15 | 4.36 | 4.36 | 3.36% | 892,164 |
| Jul 20, 2026 | 4.08 | 4.33 | 4.08 | 4.22 | 4.22 | 2.53% | 817,341 |
| Jul 17, 2026 | 4.17 | 4.20 | 4.05 | 4.12 | 4.12 | -1.34% | 3,289,956 |
| Jul 16, 2026 | 4.22 | 4.24 | 4.00 | 4.17 | 4.17 | 0.10% | 912,975 |
| Jul 15, 2026 | 4.27 | 4.27 | 4.16 | 4.17 | 4.17 | -1.28% | 505,756 |
| Jul 14, 2026 | 4.25 | 4.32 | 4.14 | 4.22 | 4.22 | -1.03% | 1,412,751 |
| Jul 13, 2026 | 4.20 | 4.35 | 4.17 | 4.27 | 4.27 | -1.48% | 1,403,436 |
| Jul 10, 2026 | 4.23 | 4.37 | 4.22 | 4.33 | 4.33 | 1.36% | 1,008,353 |
| Jul 9, 2026 | 4.25 | 4.35 | 4.18 | 4.27 | 4.27 | 0.47% | 668,879 |
| Jul 8, 2026 | 4.16 | 4.31 | 4.16 | 4.25 | 4.25 | -0.14% | 529,795 |
| Jul 7, 2026 | 4.36 | 4.36 | 4.18 | 4.26 | 4.26 | -0.47% | 777,339 |
| Jul 6, 2026 | 4.42 | 4.46 | 4.22 | 4.28 | 4.28 | -4.38% | 809,301 |
| Jul 3, 2026 | 4.55 | 4.57 | 4.41 | 4.47 | 4.47 | -1.11% | 728,070 |
| Jul 2, 2026 | 4.53 | 4.57 | 4.42 | 4.52 | 4.52 | -0.57% | 988,632 |
| Jul 1, 2026 | 4.26 | 4.57 | 4.15 | 4.55 | 4.55 | 6.76% | 2,058,488 |
| Jun 30, 2026 | 4.46 | 4.46 | 4.21 | 4.26 | 4.26 | -2.69% | 1,416,457 |
| Jun 29, 2026 | 4.17 | 4.46 | 4.17 | 4.38 | 4.38 | 3.74% | 1,243,685 |
| Jun 26, 2026 | 4.17 | 4.25 | 4.08 | 4.22 | 4.22 | 1.05% | 970,592 |
| Jun 25, 2026 | 4.07 | 4.20 | 4.07 | 4.18 | 4.18 | 0.67% | 528,952 |
| Jun 24, 2026 | 4.20 | 4.20 | 4.06 | 4.15 | 4.15 | -1.24% | 679,034 |
| Jun 23, 2026 | 4.20 | 4.22 | 4.07 | 4.20 | 4.20 | 0.05% | 1,164,404 |
| Jun 22, 2026 | 4.00 | 4.28 | 3.99 | 4.20 | 4.20 | 4.90% | 1,682,984 |
| Jun 18, 2026 | 4.11 | 4.11 | 3.94 | 4.00 | 4.00 | -3.00% | 1,982,889 |
| Jun 17, 2026 | 4.23 | 4.23 | 4.09 | 4.13 | 4.13 | 0.34% | 1,137,203 |
| Jun 16, 2026 | 4.42 | 4.46 | 4.07 | 4.11 | 4.11 | -6.97% | 1,801,007 |
| Jun 15, 2026 | 4.50 | 4.64 | 4.40 | 4.42 | 4.42 | -0.85% | 1,208,930 |
| Jun 12, 2026 | 4.48 | 4.59 | 4.42 | 4.46 | 4.46 | 1.04% | 1,715,685 |
| Jun 11, 2026 | 4.47 | 4.62 | 4.41 | 4.41 | 4.41 | -1.21% | 1,423,922 |
| Jun 10, 2026 | 4.80 | 4.80 | 4.47 | 4.47 | 4.47 | -6.09% | 1,621,641 |
| Jun 9, 2026 | 4.95 | 4.98 | 4.75 | 4.76 | 4.76 | -4.84% | 931,684 |
| Jun 8, 2026 | 5.11 | 5.19 | 4.93 | 5.00 | 5.00 | -2.91% | 2,181,528 |
| Jun 5, 2026 | 5.30 | 5.47 | 5.13 | 5.15 | 5.15 | -2.92% | 1,649,919 |
| Jun 4, 2026 | 5.33 | 5.41 | 5.23 | 5.31 | 5.31 | -1.85% | 1,616,874 |
| Jun 3, 2026 | 5.50 | 5.74 | 5.30 | 5.41 | 5.41 | -1.91% | 3,547,323 |
| Jun 2, 2026 | 5.50 | 5.69 | 5.38 | 5.51 | 5.51 | 0.27% | 2,153,771 |