Stillfront Group AB (publ) (STO:SF)
Sweden · Delayed Price · Currency is SEK 6.77
+0.11 (1.65%)
Sep 2, 2026, 5:29 PM CET
Stillfront Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 6.61 | 6.77 | 6.51 | 6.77 | 6.77 | 1.65% | 852,468 |
| Sep 1, 2026 | 6.59 | 6.75 | 6.52 | 6.66 | 6.66 | 0.76% | 601,175 |
| Aug 31, 2026 | 6.75 | 6.75 | 6.49 | 6.61 | 6.61 | -2.00% | 1,228,877 |
| Aug 28, 2026 | 6.29 | 6.80 | 6.29 | 6.75 | 6.75 | 3.06% | 1,529,596 |
| Aug 27, 2026 | 6.51 | 6.59 | 6.18 | 6.55 | 6.55 | 0.54% | 2,127,503 |
| Aug 26, 2026 | 6.69 | 6.74 | 6.48 | 6.51 | 6.51 | -2.84% | 1,430,687 |
| Aug 25, 2026 | 6.66 | 6.72 | 6.49 | 6.70 | 6.70 | 2.37% | 1,222,442 |
| Aug 24, 2026 | 6.87 | 6.96 | 6.49 | 6.55 | 6.55 | -5.90% | 1,997,966 |
| Aug 21, 2026 | 7.10 | 7.10 | 6.83 | 6.96 | 6.96 | -0.78% | 1,809,602 |
| Aug 20, 2026 | 6.85 | 7.10 | 6.85 | 7.01 | 7.01 | 2.34% | 1,420,746 |
| Aug 19, 2026 | 6.58 | 6.95 | 6.56 | 6.85 | 6.85 | 0.74% | 1,135,603 |
| Aug 18, 2026 | 6.70 | 6.83 | 6.58 | 6.80 | 6.80 | 1.49% | 559,198 |
| Aug 17, 2026 | 6.72 | 7.00 | 6.66 | 6.70 | 6.70 | -0.15% | 1,328,186 |
| Aug 14, 2026 | 6.55 | 6.85 | 6.55 | 6.71 | 6.71 | 2.84% | 949,312 |
| Aug 13, 2026 | 6.52 | 6.77 | 6.52 | 6.53 | 6.53 | -0.38% | 1,035,095 |
| Aug 12, 2026 | 6.65 | 6.70 | 6.53 | 6.55 | 6.55 | -1.50% | 747,420 |
| 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 |