Stillfront Group AB SF
OMXSTO · Sweden · Technology Services
SEK 7.26+0.07 (+0.97%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 7.30 | +1.25% | SEK 7.19 | SEK 7.32 | SEK 7.16 | 300.07K |
| 2026-09-30 | SEK 7.20 | +2.05% | SEK 6.91 | SEK 7.28 | SEK 6.91 | 1.10M |
| 2026-09-29 | SEK 7.06 | +1.66% | SEK 6.94 | SEK 7.16 | SEK 6.94 | 1.03M |
| 2026-09-28 | SEK 6.95 | -3.74% | SEK 7.19 | SEK 7.25 | SEK 6.90 | 1.23M |
| 2026-09-25 | SEK 7.22 | +0.07% | SEK 7.33 | SEK 7.34 | SEK 7.16 | 864.69K |
| 2026-09-24 | SEK 7.21 | -1.30% | SEK 7.38 | SEK 7.38 | SEK 7.21 | 729.61K |
| 2026-09-23 | SEK 7.30 | +1.32% | SEK 7.20 | SEK 7.39 | SEK 7.16 | 1.26M |
| 2026-09-22 | SEK 7.21 | -0.83% | SEK 7.29 | SEK 7.44 | SEK 7.14 | 1.35M |
| 2026-09-21 | SEK 7.27 | +3.56% | SEK 7.02 | SEK 7.40 | SEK 7.02 | 1.80M |
| 2026-09-18 | SEK 7.02 | +1.59% | SEK 6.97 | SEK 7.18 | SEK 6.92 | 839.09K |
| 2026-09-17 | SEK 6.91 | -4.03% | SEK 7.28 | SEK 7.32 | SEK 6.91 | 1.42M |
| 2026-09-16 | SEK 7.20 | +3.23% | SEK 7.05 | SEK 7.23 | SEK 6.89 | 2.14M |
| 2026-09-15 | SEK 6.97 | +0.58% | SEK 6.93 | SEK 7.10 | SEK 6.88 | 1.43M |
| 2026-09-14 | SEK 6.93 | +1.99% | SEK 6.78 | SEK 7.05 | SEK 6.78 | 1.49M |
| 2026-09-11 | SEK 6.80 | +4.29% | SEK 6.45 | SEK 6.80 | SEK 6.45 | 1.36M |
| 2026-09-10 | SEK 6.52 | +1.87% | SEK 6.50 | SEK 6.55 | SEK 6.32 | 1.01M |
| 2026-09-09 | SEK 6.40 | 0.00% | SEK 6.38 | SEK 6.47 | SEK 6.29 | 1.03M |
| 2026-09-08 | SEK 6.40 | -4.76% | SEK 6.70 | SEK 6.72 | SEK 6.39 | 1.16M |
| 2026-09-07 | SEK 6.72 | +2.28% | SEK 6.62 | SEK 6.78 | SEK 6.57 | 2.32M |
| 2026-09-04 | SEK 6.57 | -3.95% | SEK 6.49 | SEK 6.80 | SEK 6.49 | 1.53M |
| 2026-09-03 | SEK 6.84 | +1.03% | SEK 6.74 | SEK 6.95 | SEK 6.72 | 1.86M |
| 2026-09-02 | SEK 6.77 | +1.65% | SEK 6.61 | SEK 6.77 | SEK 6.51 | 892.78K |
| 2026-09-01 | SEK 6.66 | +0.76% | SEK 6.59 | SEK 6.74 | SEK 6.51 | 601.18K |
| 2026-08-31 | SEK 6.61 | -2.00% | SEK 6.74 | SEK 6.74 | SEK 6.49 | 1.23M |
| 2026-08-28 | SEK 6.74 | +3.06% | SEK 6.28 | SEK 6.80 | SEK 6.28 | 1.53M |
| 2026-08-27 | SEK 6.55 | +0.54% | SEK 6.51 | SEK 6.59 | SEK 6.18 | 2.13M |
| 2026-08-26 | SEK 6.51 | -2.84% | SEK 6.69 | SEK 6.74 | SEK 6.47 | 1.43M |
| 2026-08-25 | SEK 6.70 | +2.37% | SEK 6.66 | SEK 6.72 | SEK 6.49 | 1.22M |
| 2026-08-24 | SEK 6.55 | -5.90% | SEK 6.87 | SEK 6.95 | SEK 6.49 | 2.00M |
| 2026-08-21 | SEK 6.95 | -0.78% | SEK 7.10 | SEK 7.10 | SEK 6.82 | 1.81M |
| 2026-08-20 | SEK 7.01 | +2.34% | SEK 6.85 | SEK 7.10 | SEK 6.84 | 1.42M |
| 2026-08-19 | SEK 6.85 | +0.74% | SEK 6.58 | SEK 6.95 | SEK 6.55 | 1.14M |
| 2026-08-18 | SEK 6.80 | +1.49% | SEK 6.70 | SEK 6.83 | SEK 6.58 | 558.21K |
| 2026-08-17 | SEK 6.70 | -0.15% | SEK 6.72 | SEK 7.00 | SEK 6.66 | 1.40M |
| 2026-08-14 | SEK 6.71 | +2.84% | SEK 6.55 | SEK 6.85 | SEK 6.55 | 949.31K |
| 2026-08-13 | SEK 6.53 | -0.38% | SEK 6.52 | SEK 6.77 | SEK 6.51 | 1.04M |
| 2026-08-12 | SEK 6.55 | -1.50% | SEK 6.65 | SEK 6.70 | SEK 6.53 | 747.42K |
| 2026-08-11 | SEK 6.65 | -1.77% | SEK 6.82 | SEK 6.90 | SEK 6.58 | 1.20M |
| 2026-08-10 | SEK 6.77 | +5.37% | SEK 6.43 | SEK 6.82 | SEK 6.35 | 1.70M |
| 2026-08-07 | SEK 6.43 | -0.54% | SEK 6.45 | SEK 6.57 | SEK 6.32 | 1.05M |
| 2026-08-06 | SEK 6.46 | -3.22% | SEK 6.61 | SEK 6.84 | SEK 6.43 | 1.53M |
| 2026-08-05 | SEK 6.68 | -3.26% | SEK 6.88 | SEK 6.88 | SEK 6.57 | 1.92M |
| 2026-08-04 | SEK 6.90 | +5.18% | SEK 6.62 | SEK 6.97 | SEK 6.48 | 2.78M |
| 2026-08-03 | SEK 6.56 | -0.98% | SEK 6.62 | SEK 6.82 | SEK 6.47 | 1.95M |
| 2026-07-31 | SEK 6.63 | -3.50% | SEK 6.86 | SEK 6.91 | SEK 6.62 | 1.94M |
| 2026-07-30 | SEK 6.86 | +0.44% | SEK 6.85 | SEK 6.96 | SEK 6.39 | 3.30M |
| 2026-07-29 | SEK 6.84 | +1.56% | SEK 6.68 | SEK 6.99 | SEK 6.67 | 3.95M |
| 2026-07-28 | SEK 6.73 | +7.68% | SEK 6.23 | SEK 6.79 | SEK 6.19 | 5.78M |
| 2026-07-27 | SEK 6.25 | +15.10% | SEK 5.60 | SEK 6.25 | SEK 5.60 | 6.58M |
| 2026-07-24 | SEK 5.43 | +29.29% | SEK 4.70 | SEK 5.73 | SEK 4.70 | 11.98M |
| 2026-07-23 | SEK 4.20 | -2.87% | SEK 4.30 | SEK 4.30 | SEK 4.13 | 1.64M |
| 2026-07-22 | SEK 4.32 | -0.87% | SEK 4.36 | SEK 4.37 | SEK 4.23 | 627.21K |
| 2026-07-21 | SEK 4.36 | +3.36% | SEK 4.18 | SEK 4.38 | SEK 4.15 | 892.16K |
| 2026-07-20 | SEK 4.22 | +2.53% | SEK 4.08 | SEK 4.33 | SEK 4.08 | 817.34K |
| 2026-07-17 | SEK 4.12 | -1.34% | SEK 4.17 | SEK 4.20 | SEK 4.05 | 3.27M |
| 2026-07-16 | SEK 4.17 | +0.10% | SEK 4.22 | SEK 4.24 | SEK 4.00 | 912.98K |
| 2026-07-15 | SEK 4.17 | -1.28% | SEK 4.27 | SEK 4.27 | SEK 4.16 | 505.76K |
| 2026-07-14 | SEK 4.22 | -1.03% | SEK 4.25 | SEK 4.32 | SEK 4.14 | 1.41M |
| 2026-07-13 | SEK 4.27 | -1.48% | SEK 4.20 | SEK 4.35 | SEK 4.17 | 1.39M |
| 2026-07-10 | SEK 4.33 | +1.36% | SEK 4.23 | SEK 4.37 | SEK 4.22 | 940.37K |
| 2026-07-09 | SEK 4.27 | +0.47% | SEK 4.25 | SEK 4.35 | SEK 4.18 | 668.88K |
| 2026-07-08 | SEK 4.25 | -0.14% | SEK 4.16 | SEK 4.31 | SEK 4.16 | 517.45K |
| 2026-07-07 | SEK 4.26 | -0.47% | SEK 4.36 | SEK 4.36 | SEK 4.18 | 777.34K |
| 2026-07-06 | SEK 4.28 | -4.38% | SEK 4.42 | SEK 4.46 | SEK 4.22 | 808.80K |
| 2026-07-03 | SEK 4.47 | -1.11% | SEK 4.55 | SEK 4.57 | SEK 4.41 | 728.07K |
| 2026-07-02 | SEK 4.52 | -0.57% | SEK 4.53 | SEK 4.57 | SEK 4.42 | 988.63K |
| 2026-07-01 | SEK 4.55 | +6.76% | SEK 4.26 | SEK 4.57 | SEK 4.15 | 2.06M |
| 2026-06-30 | SEK 4.26 | -2.69% | SEK 4.46 | SEK 4.46 | SEK 4.21 | 1.42M |
| 2026-06-29 | SEK 4.38 | +3.74% | SEK 4.17 | SEK 4.46 | SEK 4.17 | 1.24M |
| 2026-06-26 | SEK 4.22 | +1.05% | SEK 4.17 | SEK 4.25 | SEK 4.08 | 968.58K |
| 2026-06-25 | SEK 4.18 | +0.67% | SEK 4.07 | SEK 4.20 | SEK 4.07 | 526.99K |
| 2026-06-24 | SEK 4.15 | -1.24% | SEK 4.20 | SEK 4.20 | SEK 4.06 | 677.13K |
| 2026-06-23 | SEK 4.20 | +0.05% | SEK 4.20 | SEK 4.22 | SEK 4.07 | 1.16M |
| 2026-06-22 | SEK 4.20 | +4.90% | SEK 4.00 | SEK 4.28 | SEK 3.99 | 1.68M |
| 2026-06-18 | SEK 4.00 | -3.00% | SEK 4.11 | SEK 4.11 | SEK 3.94 | 1.98M |
| 2026-06-17 | SEK 4.13 | +0.34% | SEK 4.23 | SEK 4.23 | SEK 4.09 | 1.14M |
| 2026-06-16 | SEK 4.11 | -6.97% | SEK 4.42 | SEK 4.46 | SEK 4.07 | 1.80M |
| 2026-06-15 | SEK 4.42 | -0.85% | SEK 4.50 | SEK 4.64 | SEK 4.40 | 1.16M |
| 2026-06-12 | SEK 4.46 | -0.13% | SEK 4.46 | SEK 4.59 | SEK 4.46 | 1.63M |
| 2026-06-11 | SEK 4.47 | -0.53% | SEK 4.47 | SEK 4.62 | SEK 4.42 | 962.49K |
| 2026-06-10 | SEK 4.49 | -5.63% | SEK 4.80 | SEK 4.80 | SEK 4.48 | 1.17M |
| 2026-06-09 | SEK 4.76 | -4.84% | SEK 4.95 | SEK 4.98 | SEK 4.75 | 900.74K |
| 2026-06-08 | SEK 5.00 | -2.91% | SEK 5.11 | SEK 5.19 | SEK 4.93 | 2.18M |
| 2026-06-05 | SEK 5.15 | -2.92% | SEK 5.30 | SEK 5.47 | SEK 5.13 | 1.63M |
| 2026-06-04 | SEK 5.30 | -1.85% | SEK 5.33 | SEK 5.41 | SEK 5.23 | 1.62M |
| 2026-06-03 | SEK 5.41 | -1.91% | SEK 5.50 | SEK 5.74 | SEK 5.30 | 3.55M |
| 2026-06-02 | SEK 5.51 | +0.27% | SEK 5.50 | SEK 5.69 | SEK 5.38 | 2.15M |
| 2026-06-01 | SEK 5.49 | +0.73% | SEK 5.45 | SEK 5.57 | SEK 5.32 | 1.85M |
| 2026-05-29 | SEK 5.45 | +2.44% | SEK 5.32 | SEK 5.47 | SEK 5.32 | 2.10M |
| 2026-05-28 | SEK 5.32 | +0.95% | SEK 5.22 | SEK 5.40 | SEK 5.19 | 1.15M |