Stillfront Group AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	82.500	82.500	18.565	82.500	82.500	1,950,846
2023-03-24	82.500	82.500	18.625	82.500	82.500	137,289
2023-03-23	82.500	82.500	18.165	82.500	82.500	178,589
2023-03-22	82.500	82.500	17.895	82.500	82.500	4,499,002
2023-03-21	82.500	82.500	18.184	82.500	82.500	69,293
2023-03-20	82.500	82.500	18.580	82.500	82.500	744,244
2023-03-17	82.500	82.500	19.365	82.500	82.500	100,184
2023-03-16	82.500	82.500	18.695	82.500	82.500	238,762
2023-03-15	82.500	82.500	18.640	82.500	82.500	115,405
2023-03-14	82.500	82.500	19.000	82.500	82.500	85,490
2023-03-13	82.500	82.500	18.465	82.500	82.500	107,671
2023-03-10	82.500	82.500	19.005	82.500	82.500	52,142
2023-03-09	82.500	82.500	19.130	82.500	82.500	110,840
2023-03-08	82.500	82.500	19.290	82.500	82.500	4,471,364
2023-03-07	82.500	82.500	19.495	82.500	82.500	40,688
2023-03-06	82.500	82.500	19.770	82.500	82.500	178,682
2023-03-03	82.500	82.500	20.000	82.500	82.500	24,959
2023-03-02	82.500	82.500	18.780	82.500	82.500	6,472,381
2023-03-01	82.500	82.500	18.778	82.500	82.500	122,226
2023-02-28	82.500	82.500	18.510	82.500	82.500	8,475
2023-02-27	82.500	82.500	18.265	82.500	82.500	1,228,915
2023-02-24	82.500	82.500	18.165	82.500	82.500	64,506
2023-02-23	82.500	82.500	19.405	82.500	82.500	1,051,501
2023-02-22	82.500	82.500	19.670	82.500	82.500	76,535
2023-02-21	82.500	82.500	20.550	82.500	82.500	14,810
2023-02-20	82.500	82.500	20.210	82.500	82.500	31,569
2023-02-17	82.500	82.500	20.490	82.500	82.500	532,341
2023-02-16	82.500	82.500	20.140	82.500	82.500	694,546
2023-02-15	82.500	82.500	16.985	82.500	82.500	299,429
2023-02-14	82.500	82.500	17.573	82.500	82.500	461,875
2023-02-13	82.500	82.500	17.375	82.500	82.500	429,389
2023-02-10	82.500	82.500	17.560	82.500	82.500	1,003,579
2023-02-09	82.500	82.500	18.130	82.500	82.500	243,280
2023-02-08	82.500	82.500	18.760	82.500	82.500	222,078
2023-02-07	82.500	82.500	18.818	82.500	82.500	110,895
2023-02-06	82.500	82.500	18.455	82.500	82.500	70,567
2023-02-03	82.500	82.500	18.480	82.500	82.500	155,882
2023-02-02	82.500	82.500	18.465	82.500	82.500	146,655
2023-02-01	82.500	82.500	17.825	82.500	82.500	204,889
2023-01-31	82.500	82.500	17.715	82.500	82.500	201,942
2023-01-30	82.500	82.500	17.510	82.500	82.500	142,152
2023-01-27	82.500	82.500	17.845	82.500	82.500	190,264
2023-01-26	82.500	82.500	16.980	82.500	82.500	117,870
2023-01-25	82.500	82.500	16.175	82.500	82.500	152,405
2023-01-24	82.500	82.500	15.705	82.500	82.500	83,904
2023-01-23	82.500	82.500	15.455	82.500	82.500	269,118
2023-01-20	82.500	82.500	15.330	82.500	82.500	1,408,555
2023-01-19	82.500	82.500	14.967	82.500	82.500	118,297
2023-01-18	82.500	82.500	15.130	82.500	82.500	298,153
2023-01-17	82.500	82.500	14.865	82.500	82.500	242,028
2023-01-16	82.500	82.500	14.890	82.500	82.500	112,836
2023-01-13	82.500	82.500	14.995	82.500	82.500	56,378
2023-01-12	82.500	82.500	14.580	82.500	82.500	238,266
2023-01-11	82.500	82.500	15.669	82.500	82.500	420,376
2023-01-10	82.500	82.500	16.810	82.500	82.500	138,432
2023-01-09	82.500	82.500	17.100	82.500	82.500	247,966
2023-01-06	82.500	82.500	82.500	82.500	82.500	0
2023-01-05	82.500	82.500	17.350	82.500	82.500	162,637
2023-01-04	82.500	82.500	17.440	82.500	82.500	483,842
2023-01-03	82.500	82.500	17.780	82.500	82.500	123,787

← NewerPage 16 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.