Stillfront Group AB (publ) (STO:SF)
Sweden · Delayed Price · Currency is SEK 5.33
+0.18 (3.39%)
May 25, 2026, 5:29 PM CET
Stillfront Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 5.17 | 5.39 | 5.11 | 5.35 | - | 3.69% | 770,994 |
| May 22, 2026 | 5.20 | 5.48 | 5.10 | 5.16 | 5.16 | -2.46% | 2,135,792 |
| May 21, 2026 | 5.28 | 5.33 | 5.07 | 5.29 | 5.29 | 0.09% | 1,883,436 |
| May 20, 2026 | 5.40 | 5.64 | 5.28 | 5.28 | 5.28 | -2.04% | 2,526,886 |
| May 19, 2026 | 5.38 | 5.63 | 5.37 | 5.39 | 5.39 | -0.46% | 1,174,724 |
| May 18, 2026 | 5.66 | 5.76 | 5.37 | 5.42 | 5.42 | -5.50% | 1,690,403 |
| May 15, 2026 | 5.51 | 5.74 | 5.39 | 5.73 | 5.73 | 3.43% | 1,807,734 |
| May 13, 2026 | 5.53 | 5.71 | 5.35 | 5.54 | 5.54 | -0.36% | 2,302,490 |
| May 12, 2026 | 5.56 | 5.61 | 5.39 | 5.56 | 5.56 | -1.77% | 1,192,494 |
| May 11, 2026 | 5.50 | 5.66 | 5.47 | 5.66 | 5.66 | 2.91% | 1,908,009 |
| May 8, 2026 | 5.48 | 5.57 | 5.42 | 5.50 | 5.50 | 1.38% | 2,063,028 |
| May 7, 2026 | 5.28 | 5.48 | 5.17 | 5.43 | 5.43 | 2.46% | 1,954,746 |
| May 6, 2026 | 5.34 | 5.57 | 5.28 | 5.30 | 5.30 | -0.66% | 2,346,885 |
| May 5, 2026 | 5.31 | 5.47 | 5.23 | 5.33 | 5.33 | -0.65% | 1,447,644 |
| May 4, 2026 | 5.14 | 5.46 | 5.10 | 5.37 | 5.37 | 3.67% | 3,521,326 |
| Apr 30, 2026 | 5.15 | 5.27 | 4.95 | 5.18 | 5.18 | 0.49% | 3,274,300 |
| Apr 29, 2026 | 5.20 | 5.39 | 4.45 | 5.15 | 5.15 | -4.45% | 10,770,220 |
| Apr 28, 2026 | 5.31 | 5.51 | 5.17 | 5.39 | 5.39 | 1.32% | 3,102,878 |
| Apr 27, 2026 | 5.27 | 5.36 | 5.18 | 5.32 | 5.32 | 1.14% | 2,343,954 |
| Apr 24, 2026 | 5.15 | 5.32 | 5.13 | 5.26 | 5.26 | 1.15% | 1,302,578 |
| Apr 23, 2026 | 5.25 | 5.34 | 5.05 | 5.20 | 5.20 | -0.86% | 1,494,469 |
| Apr 22, 2026 | 5.00 | 5.40 | 5.00 | 5.25 | 5.25 | 1.35% | 3,202,224 |
| Apr 21, 2026 | 5.00 | 5.19 | 4.98 | 5.18 | 5.18 | 4.00% | 1,572,611 |
| Apr 20, 2026 | 4.80 | 4.98 | 4.80 | 4.98 | 4.98 | 0.24% | 1,678,813 |
| Apr 17, 2026 | 4.91 | 5.33 | 4.91 | 4.96 | 4.96 | 0.89% | 4,389,104 |
| Apr 16, 2026 | 4.73 | 5.10 | 4.69 | 4.92 | 4.92 | 3.71% | 3,483,192 |
| Apr 15, 2026 | 4.37 | 4.80 | 4.37 | 4.74 | 4.74 | 6.08% | 2,063,811 |
| Apr 14, 2026 | 4.42 | 4.57 | 4.31 | 4.47 | 4.47 | 1.18% | 1,597,924 |
| Apr 13, 2026 | 4.17 | 4.42 | 4.13 | 4.42 | 4.42 | 6.05% | 1,896,584 |
| Apr 10, 2026 | 4.07 | 4.24 | 4.07 | 4.17 | 4.17 | 1.36% | 1,342,786 |
| Apr 9, 2026 | 4.10 | 4.23 | 4.02 | 4.11 | 4.11 | -0.58% | 1,276,108 |
| Apr 8, 2026 | 4.29 | 4.42 | 4.14 | 4.14 | 4.14 | 3.71% | 1,614,822 |
| Apr 7, 2026 | 3.91 | 4.17 | 3.81 | 3.99 | 3.99 | 3.05% | 2,685,893 |
| Apr 2, 2026 | 3.88 | 3.95 | 3.82 | 3.87 | 3.87 | -1.02% | 504,971 |
| Apr 1, 2026 | 3.81 | 3.94 | 3.81 | 3.91 | 3.91 | 3.00% | 1,837,535 |
| Mar 31, 2026 | 3.66 | 3.90 | 3.66 | 3.80 | 3.80 | -1.25% | 1,711,992 |
| Mar 30, 2026 | 3.92 | 3.92 | 3.60 | 3.84 | 3.84 | -1.74% | 2,562,299 |
| Mar 27, 2026 | 3.85 | 3.96 | 3.76 | 3.91 | 3.91 | 3.33% | 3,948,275 |
| Mar 26, 2026 | 4.00 | 4.00 | 3.79 | 3.79 | 3.79 | -4.54% | 3,381,938 |
| Mar 25, 2026 | 3.49 | 3.98 | 3.49 | 3.97 | 3.97 | 13.70% | 5,147,571 |
| Mar 24, 2026 | 3.60 | 3.60 | 3.48 | 3.49 | 3.49 | -2.35% | 1,979,632 |
| Mar 23, 2026 | 3.55 | 3.70 | 3.42 | 3.57 | 3.57 | -0.94% | 5,165,643 |
| Mar 20, 2026 | 3.67 | 3.74 | 3.57 | 3.61 | 3.61 | -1.58% | 2,946,757 |
| Mar 19, 2026 | 3.82 | 3.84 | 3.65 | 3.66 | 3.66 | -5.66% | 2,986,933 |
| Mar 18, 2026 | 4.00 | 4.03 | 3.78 | 3.88 | 3.88 | -2.71% | 3,315,055 |
| Mar 17, 2026 | 4.04 | 4.04 | 3.93 | 3.99 | 3.99 | -1.33% | 2,138,895 |
| Mar 16, 2026 | 4.11 | 4.12 | 4.01 | 4.05 | 4.05 | -1.65% | 1,503,266 |
| Mar 13, 2026 | 4.25 | 4.25 | 4.04 | 4.11 | 4.11 | -3.38% | 2,723,144 |
| Mar 12, 2026 | 4.31 | 4.40 | 4.26 | 4.26 | 4.26 | -2.96% | 2,353,345 |
| Mar 11, 2026 | 4.30 | 4.47 | 4.30 | 4.39 | 4.39 | 0.09% | 1,960,627 |