Stillfront Group AB (publ) (STO:SF)
Sweden · Delayed Price · Currency is SEK 6.050
-0.120 (-1.94%)
Nov 2, 2026, 4:19 PM CET
Stillfront Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 6.070 | 6.205 | 5.920 | 6.050 | 6.050 | -1.94% | 730,933 |
| Oct 30, 2026 | 6.000 | 6.300 | 6.000 | 6.170 | 6.170 | 0.41% | 530,127 |
| Oct 29, 2026 | 6.110 | 6.220 | 6.050 | 6.145 | 6.145 | 0.49% | 966,295 |
| Oct 28, 2026 | 5.850 | 6.210 | 5.780 | 6.115 | 6.115 | 5.43% | 1,473,979 |
| Oct 27, 2026 | 5.755 | 5.900 | 5.685 | 5.800 | 5.800 | 0.43% | 1,805,234 |
| Oct 26, 2026 | 5.745 | 6.045 | 5.640 | 5.775 | 5.775 | 2.76% | 2,863,184 |
| Oct 23, 2026 | 6.295 | 6.460 | 5.620 | 5.620 | 5.620 | -4.75% | 9,024,827 |
| Oct 22, 2026 | 6.790 | 6.835 | 5.900 | 5.900 | 5.900 | -14.31% | 4,779,909 |
| Oct 21, 2026 | 7.030 | 7.050 | 6.810 | 6.885 | 6.885 | -2.06% | 904,601 |
| Oct 20, 2026 | 7.150 | 7.225 | 6.860 | 7.030 | 7.030 | -1.95% | 1,214,603 |
| Oct 19, 2026 | 7.520 | 7.575 | 7.130 | 7.170 | 7.170 | -4.08% | 977,533 |
| Oct 16, 2026 | 7.400 | 7.690 | 7.395 | 7.475 | 7.475 | -0.13% | 1,132,615 |
| Oct 15, 2026 | 7.470 | 7.525 | 7.330 | 7.485 | 7.485 | 0.20% | 846,246 |
| Oct 14, 2026 | 7.605 | 7.690 | 7.445 | 7.470 | 7.470 | -1.65% | 1,093,324 |
| Oct 13, 2026 | 7.585 | 7.680 | 7.375 | 7.595 | 7.595 | -0.85% | 916,714 |
| Oct 12, 2026 | 7.625 | 7.730 | 7.530 | 7.660 | 7.660 | 0.13% | 899,222 |
| Oct 9, 2026 | 7.105 | 7.685 | 7.090 | 7.650 | 7.650 | 9.29% | 3,248,771 |
| Oct 8, 2026 | 7.155 | 7.245 | 7.000 | 7.000 | 7.000 | -1.55% | 973,583 |
| Oct 7, 2026 | 7.380 | 7.380 | 7.110 | 7.110 | 7.110 | -3.13% | 1,140,718 |
| Oct 6, 2026 | 7.310 | 7.545 | 7.310 | 7.340 | 7.340 | 0.75% | 958,658 |
| Oct 5, 2026 | 7.170 | 7.350 | 7.050 | 7.285 | 7.285 | 2.75% | 867,334 |
| Oct 2, 2026 | 7.190 | 7.315 | 7.090 | 7.090 | 7.090 | -1.39% | 1,052,809 |
| Oct 1, 2026 | 7.300 | 7.440 | 7.130 | 7.190 | 7.190 | -0.21% | 1,811,261 |
| Sep 30, 2026 | 6.910 | 7.280 | 6.910 | 7.205 | 7.205 | 2.05% | 1,099,640 |
| Sep 29, 2026 | 6.940 | 7.160 | 6.940 | 7.060 | 7.060 | 1.66% | 1,026,485 |
| Sep 28, 2026 | 7.190 | 7.250 | 6.900 | 6.945 | 6.945 | -3.74% | 1,231,658 |
| Sep 25, 2026 | 7.330 | 7.345 | 7.155 | 7.215 | 7.215 | 0.07% | 864,786 |
| Sep 24, 2026 | 7.375 | 7.375 | 7.210 | 7.210 | 7.210 | -1.30% | 729,609 |
| Sep 23, 2026 | 7.205 | 7.395 | 7.160 | 7.305 | 7.305 | 1.32% | 1,257,354 |
| Sep 22, 2026 | 7.290 | 7.440 | 7.135 | 7.210 | 7.210 | -0.83% | 1,352,644 |
| Sep 21, 2026 | 7.020 | 7.400 | 7.020 | 7.270 | 7.270 | 3.56% | 1,802,183 |
| Sep 18, 2026 | 6.970 | 7.185 | 6.920 | 7.020 | 7.020 | 1.59% | 839,087 |
| Sep 17, 2026 | 7.285 | 7.325 | 6.910 | 6.910 | 6.910 | -4.03% | 1,420,660 |
| Sep 16, 2026 | 7.050 | 7.230 | 6.895 | 7.200 | 7.200 | 3.23% | 2,137,457 |
| Sep 15, 2026 | 6.935 | 7.100 | 6.875 | 6.975 | 6.975 | 0.58% | 1,430,260 |
| Sep 14, 2026 | 6.780 | 7.055 | 6.780 | 6.935 | 6.935 | 1.99% | 1,501,857 |
| Sep 11, 2026 | 6.450 | 6.800 | 6.450 | 6.800 | 6.800 | 4.29% | 1,358,989 |
| Sep 10, 2026 | 6.500 | 6.550 | 6.325 | 6.520 | 6.520 | 1.87% | 1,014,812 |
| Sep 9, 2026 | 6.375 | 6.470 | 6.290 | 6.400 | 6.400 | - | 1,029,044 |
| Sep 8, 2026 | 6.695 | 6.720 | 6.390 | 6.400 | 6.400 | -4.76% | 1,155,290 |
| Sep 7, 2026 | 6.620 | 6.785 | 6.575 | 6.720 | 6.720 | 2.28% | 2,317,486 |
| Sep 4, 2026 | 6.485 | 6.800 | 6.485 | 6.570 | 6.570 | -3.95% | 1,527,883 |
| Sep 3, 2026 | 6.740 | 6.955 | 6.725 | 6.840 | 6.840 | 1.03% | 1,864,499 |
| Sep 2, 2026 | 6.605 | 6.770 | 6.510 | 6.770 | 6.770 | 1.65% | 852,468 |
| Sep 1, 2026 | 6.590 | 6.745 | 6.515 | 6.660 | 6.660 | 0.76% | 601,175 |
| Aug 31, 2026 | 6.745 | 6.745 | 6.485 | 6.610 | 6.610 | -2.00% | 1,228,877 |
| Aug 28, 2026 | 6.285 | 6.795 | 6.285 | 6.745 | 6.745 | 3.06% | 1,529,596 |
| Aug 27, 2026 | 6.505 | 6.585 | 6.180 | 6.545 | 6.545 | 0.54% | 2,127,503 |
| Aug 26, 2026 | 6.690 | 6.740 | 6.475 | 6.510 | 6.510 | -2.84% | 1,430,687 |
| Aug 25, 2026 | 6.655 | 6.715 | 6.485 | 6.700 | 6.700 | 2.37% | 1,222,442 |