Stillfront Group AB (publ) (STO:SF)
Sweden
· Delayed Price · Currency is SEK 6.45
-0.12 (-1.83%)
At close: Dec 5, 2025
Stillfront Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.58 | 6.70 | 6.52 | 6.54 | - | -0.53% | 388,202 |
| Dec 4, 2025 | 6.67 | 6.75 | 6.44 | 6.57 | 6.57 | -1.94% | 2,293,700 |
| Dec 3, 2025 | 6.75 | 7.09 | 6.68 | 6.70 | 6.70 | -0.81% | 2,599,203 |
| Dec 2, 2025 | 6.80 | 7.06 | 6.70 | 6.76 | 6.76 | -0.59% | 1,741,320 |
| Dec 1, 2025 | 6.76 | 6.87 | 6.68 | 6.80 | 6.80 | 0.67% | 1,465,682 |
| Nov 28, 2025 | 6.67 | 6.87 | 6.67 | 6.75 | 6.75 | 0.75% | 3,454,273 |
| Nov 27, 2025 | 6.13 | 6.70 | 6.13 | 6.70 | 6.70 | 9.30% | 2,816,918 |
| Nov 26, 2025 | 5.91 | 6.15 | 5.91 | 6.13 | 6.13 | 2.08% | 1,508,565 |
| Nov 25, 2025 | 6.07 | 6.07 | 5.80 | 6.01 | 6.01 | -1.56% | 2,275,419 |
| Nov 24, 2025 | 6.39 | 6.45 | 6.06 | 6.10 | 6.10 | -4.39% | 2,268,733 |
| Nov 21, 2025 | 6.38 | 6.59 | 6.32 | 6.38 | 6.38 | -0.31% | 2,743,185 |
| Nov 20, 2025 | 6.53 | 6.61 | 6.26 | 6.40 | 6.40 | -1.77% | 4,101,689 |
| Nov 19, 2025 | 6.60 | 6.66 | 6.46 | 6.52 | 6.52 | -1.21% | 4,606,069 |
| Nov 18, 2025 | 6.64 | 6.72 | 6.51 | 6.60 | 6.60 | -0.68% | 2,110,988 |
| Nov 17, 2025 | 6.70 | 6.82 | 6.58 | 6.64 | 6.64 | -0.75% | 1,858,790 |
| Nov 14, 2025 | 6.72 | 6.88 | 6.62 | 6.69 | 6.69 | -0.59% | 1,888,015 |
| Nov 13, 2025 | 6.63 | 6.90 | 6.63 | 6.73 | 6.73 | 1.51% | 2,243,263 |
| Nov 12, 2025 | 6.46 | 6.75 | 6.44 | 6.63 | 6.63 | 2.71% | 2,367,296 |
| Nov 11, 2025 | 6.49 | 6.53 | 6.33 | 6.46 | 6.46 | 0.70% | 1,833,090 |
| Nov 10, 2025 | 6.36 | 6.55 | 6.13 | 6.41 | 6.41 | 2.07% | 2,570,801 |
| Nov 7, 2025 | 6.28 | 6.55 | 6.21 | 6.28 | 6.28 | -1.02% | 2,267,470 |
| Nov 6, 2025 | 6.40 | 6.51 | 6.26 | 6.35 | 6.35 | -0.86% | 2,139,243 |
| Nov 5, 2025 | 6.50 | 6.69 | 6.35 | 6.40 | 6.40 | -1.54% | 2,715,465 |
| Nov 4, 2025 | 6.40 | 6.72 | 6.33 | 6.50 | 6.50 | 1.09% | 3,114,183 |
| Nov 3, 2025 | 6.43 | 6.59 | 6.35 | 6.43 | 6.43 | -0.31% | 1,957,815 |
| Oct 31, 2025 | 6.36 | 6.50 | 6.29 | 6.45 | 6.45 | 3.45% | 1,399,880 |
| Oct 30, 2025 | 6.12 | 6.33 | 6.07 | 6.24 | 6.24 | 1.71% | 1,805,195 |
| Oct 29, 2025 | 6.32 | 6.37 | 6.08 | 6.13 | 6.13 | -3.31% | 1,593,623 |
| Oct 28, 2025 | 6.26 | 6.51 | 6.22 | 6.34 | 6.34 | 1.36% | 2,707,693 |
| Oct 27, 2025 | 6.30 | 6.37 | 6.13 | 6.26 | 6.26 | -1.11% | 2,626,269 |
| Oct 24, 2025 | 6.56 | 7.00 | 6.20 | 6.33 | 6.33 | 0.56% | 4,634,998 |
| Oct 23, 2025 | 5.96 | 6.71 | 5.92 | 6.29 | 6.29 | 9.49% | 6,698,068 |
| Oct 22, 2025 | 5.97 | 5.97 | 5.68 | 5.75 | 5.75 | -3.77% | 2,147,999 |
| Oct 21, 2025 | 5.71 | 6.10 | 5.70 | 5.97 | 5.97 | 10.45% | 4,795,205 |
| Oct 20, 2025 | 5.33 | 5.44 | 5.28 | 5.41 | 5.41 | 1.60% | 608,238 |
| Oct 17, 2025 | 5.45 | 5.47 | 5.30 | 5.32 | 5.32 | -3.18% | 1,335,548 |
| Oct 16, 2025 | 5.46 | 5.58 | 5.38 | 5.50 | 5.50 | 0.55% | 784,776 |
| Oct 15, 2025 | 5.41 | 5.49 | 5.23 | 5.47 | 5.47 | 1.11% | 4,450,659 |
| Oct 14, 2025 | 6.07 | 6.10 | 5.29 | 5.41 | 5.41 | -2.08% | 5,757,001 |
| Oct 13, 2025 | 5.51 | 5.60 | 5.46 | 5.52 | 5.52 | -0.36% | 718,825 |
| Oct 10, 2025 | 5.69 | 5.75 | 5.54 | 5.54 | 5.54 | -2.64% | 836,107 |
| Oct 9, 2025 | 5.57 | 5.84 | 5.53 | 5.69 | 5.69 | 2.99% | 1,650,942 |
| Oct 8, 2025 | 5.55 | 5.63 | 5.50 | 5.53 | 5.53 | -0.81% | 1,184,670 |
| Oct 7, 2025 | 5.69 | 5.71 | 5.54 | 5.57 | 5.57 | -2.96% | 1,217,212 |
| Oct 6, 2025 | 5.80 | 5.88 | 5.68 | 5.74 | 5.74 | -1.96% | 1,042,442 |
| Oct 3, 2025 | 5.97 | 5.97 | 5.68 | 5.86 | 5.86 | -1.93% | 2,493,685 |
| Oct 2, 2025 | 6.07 | 6.07 | 5.92 | 5.97 | 5.97 | -1.40% | 1,828,408 |
| Oct 1, 2025 | 6.35 | 6.35 | 5.92 | 6.06 | 6.06 | -4.87% | 3,449,861 |
| Sep 30, 2025 | 6.58 | 6.59 | 6.19 | 6.37 | 6.37 | -3.27% | 2,313,159 |
| Sep 29, 2025 | 6.59 | 6.81 | 6.53 | 6.58 | 6.58 | 0.61% | 1,752,446 |
| Sep 26, 2025 | 6.48 | 6.60 | 6.37 | 6.54 | 6.54 | 0.46% | 862,161 |
| Sep 25, 2025 | 6.57 | 6.69 | 6.46 | 6.51 | 6.51 | -1.21% | 1,465,777 |
| Sep 24, 2025 | 6.50 | 6.65 | 6.36 | 6.59 | 6.59 | 1.85% | 1,427,363 |
| Sep 23, 2025 | 6.22 | 6.56 | 6.12 | 6.47 | 6.47 | 4.78% | 2,290,927 |
| Sep 22, 2025 | 5.76 | 6.40 | 5.73 | 6.18 | 6.18 | 8.14% | 5,984,595 |
| Sep 19, 2025 | 5.47 | 5.71 | 5.32 | 5.71 | 5.71 | 4.67% | 9,508,570 |
| Sep 18, 2025 | 5.16 | 5.51 | 5.16 | 5.46 | 5.46 | 5.92% | 2,467,274 |
| Sep 17, 2025 | 5.10 | 5.15 | 5.03 | 5.15 | 5.15 | 1.58% | 1,205,090 |
| Sep 16, 2025 | 5.11 | 5.25 | 5.04 | 5.07 | 5.07 | -1.17% | 1,259,731 |
| Sep 15, 2025 | 5.20 | 5.24 | 5.06 | 5.13 | 5.13 | -2.01% | 1,683,238 |
| Sep 12, 2025 | 5.34 | 5.37 | 5.18 | 5.24 | 5.24 | -1.87% | 1,865,955 |
| Sep 11, 2025 | 5.52 | 5.53 | 5.34 | 5.34 | 5.34 | -3.35% | 1,310,558 |
| Sep 10, 2025 | 5.68 | 5.74 | 5.52 | 5.52 | 5.52 | -2.73% | 912,332 |
| Sep 9, 2025 | 5.64 | 5.78 | 5.60 | 5.68 | 5.68 | 0.80% | 1,198,125 |
| Sep 8, 2025 | 5.58 | 5.68 | 5.47 | 5.63 | 5.63 | 1.08% | 1,466,073 |
| Sep 5, 2025 | 5.51 | 5.69 | 5.47 | 5.57 | 5.57 | 3.24% | 3,802,877 |
| Sep 4, 2025 | 5.35 | 5.42 | 5.19 | 5.40 | 5.40 | 3.35% | 2,834,253 |
| Sep 3, 2025 | 4.75 | 5.38 | 4.75 | 5.22 | 5.22 | 10.36% | 6,775,346 |
| Sep 2, 2025 | 4.85 | 4.85 | 4.68 | 4.73 | 4.73 | -1.21% | 1,576,068 |
| Sep 1, 2025 | 5.01 | 5.06 | 4.73 | 4.79 | 4.79 | -4.34% | 1,825,540 |
| Aug 29, 2025 | 5.02 | 5.04 | 4.88 | 5.01 | 5.01 | -0.69% | 1,365,529 |
| Aug 28, 2025 | 5.01 | 5.17 | 5.01 | 5.04 | 5.04 | 0.40% | 1,778,538 |
| Aug 27, 2025 | 5.09 | 5.13 | 5.01 | 5.02 | 5.02 | -1.57% | 932,313 |
| Aug 26, 2025 | 5.15 | 5.25 | 5.02 | 5.10 | 5.10 | 0.39% | 1,147,469 |
| Aug 25, 2025 | 5.27 | 5.27 | 5.05 | 5.08 | 5.08 | -1.93% | 1,157,019 |
| Aug 22, 2025 | 5.10 | 5.20 | 5.05 | 5.18 | 5.18 | 1.77% | 1,162,611 |
| Aug 21, 2025 | 5.08 | 5.18 | 5.04 | 5.09 | 5.09 | 1.19% | 2,075,491 |
| Aug 20, 2025 | 4.92 | 5.10 | 4.86 | 5.03 | 5.03 | 2.78% | 3,137,071 |
| Aug 19, 2025 | 4.94 | 4.98 | 4.84 | 4.89 | 4.89 | 0.99% | 772,110 |
| Aug 18, 2025 | 4.81 | 4.98 | 4.80 | 4.85 | 4.85 | 0.12% | 1,058,829 |
| Aug 15, 2025 | 4.94 | 4.94 | 4.84 | 4.84 | 4.84 | 0.04% | 738,530 |
| Aug 14, 2025 | 4.81 | 4.85 | 4.70 | 4.84 | 4.84 | 0.17% | 1,294,555 |
| Aug 13, 2025 | 4.86 | 4.90 | 4.75 | 4.83 | 4.83 | -0.25% | 1,175,954 |
| Aug 12, 2025 | 4.80 | 4.91 | 4.72 | 4.84 | 4.84 | 0.87% | 1,733,822 |
| Aug 11, 2025 | 4.81 | 4.94 | 4.70 | 4.80 | 4.80 | -0.33% | 2,011,327 |
| Aug 8, 2025 | 4.82 | 4.90 | 4.75 | 4.82 | 4.82 | -0.08% | 1,846,581 |
| Aug 7, 2025 | 4.89 | 4.95 | 4.81 | 4.82 | 4.82 | -2.63% | 4,203,053 |
| Aug 6, 2025 | 5.11 | 5.11 | 4.92 | 4.95 | 4.95 | -2.56% | 1,574,933 |
| Aug 5, 2025 | 5.10 | 5.15 | 4.99 | 5.08 | 5.08 | -0.59% | 1,507,618 |
| Aug 4, 2025 | 5.30 | 5.37 | 5.08 | 5.11 | 5.11 | -3.13% | 2,834,982 |
| Aug 1, 2025 | 5.09 | 5.36 | 4.94 | 5.28 | 5.28 | 3.74% | 2,799,025 |
| Jul 31, 2025 | 5.11 | 5.15 | 5.03 | 5.09 | 5.09 | -0.78% | 1,474,643 |
| Jul 30, 2025 | 5.20 | 5.24 | 5.08 | 5.13 | 5.13 | -2.10% | 2,831,629 |
| Jul 29, 2025 | 5.37 | 5.60 | 5.16 | 5.24 | 5.24 | -2.33% | 1,756,451 |
| Jul 28, 2025 | 5.48 | 5.55 | 5.35 | 5.36 | 5.36 | -1.20% | 1,985,002 |
| Jul 25, 2025 | 5.27 | 5.54 | 5.21 | 5.43 | 5.43 | 3.93% | 2,572,381 |
| Jul 24, 2025 | 5.28 | 5.39 | 5.16 | 5.22 | 5.22 | -1.14% | 3,542,073 |
| Jul 23, 2025 | 5.43 | 5.43 | 5.12 | 5.28 | 5.28 | -2.22% | 6,356,529 |
| Jul 22, 2025 | 5.92 | 6.04 | 4.97 | 5.40 | 5.40 | -13.11% | 12,917,930 |
| Jul 21, 2025 | 6.41 | 6.41 | 6.22 | 6.22 | 6.22 | -3.04% | 1,096,187 |