Stillfront Group AB (publ) (STO:SF)
Sweden
· Delayed Price · Currency is SEK 5.39
+0.07 (1.32%)
Apr 28, 2026, 5:29 PM CET
Stillfront Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.31 | 5.51 | 5.17 | 5.39 | 5.39 | 1.32% | 3,102,878 |
| Apr 27, 2026 | 5.27 | 5.36 | 5.18 | 5.32 | 5.32 | 1.14% | 2,343,954 |
| Apr 24, 2026 | 5.15 | 5.32 | 5.13 | 5.26 | 5.26 | 1.15% | 1,302,578 |
| Apr 23, 2026 | 5.25 | 5.34 | 5.05 | 5.20 | 5.20 | -0.86% | 1,494,469 |
| Apr 22, 2026 | 5.00 | 5.40 | 5.00 | 5.25 | 5.25 | 1.35% | 3,202,224 |
| Apr 21, 2026 | 5.00 | 5.19 | 4.98 | 5.18 | 5.18 | 4.00% | 1,572,611 |
| Apr 20, 2026 | 4.80 | 4.98 | 4.80 | 4.98 | 4.98 | 0.24% | 1,678,813 |
| Apr 17, 2026 | 4.91 | 5.33 | 4.91 | 4.96 | 4.96 | 0.89% | 4,389,104 |
| Apr 16, 2026 | 4.73 | 5.10 | 4.69 | 4.92 | 4.92 | 3.71% | 3,483,192 |
| Apr 15, 2026 | 4.37 | 4.80 | 4.37 | 4.74 | 4.74 | 6.08% | 2,063,811 |
| Apr 14, 2026 | 4.42 | 4.57 | 4.31 | 4.47 | 4.47 | 1.18% | 1,597,924 |
| Apr 13, 2026 | 4.17 | 4.42 | 4.13 | 4.42 | 4.42 | 6.05% | 1,896,584 |
| Apr 10, 2026 | 4.07 | 4.24 | 4.07 | 4.17 | 4.17 | 1.36% | 1,342,786 |
| Apr 9, 2026 | 4.10 | 4.23 | 4.02 | 4.11 | 4.11 | -0.58% | 1,276,108 |
| Apr 8, 2026 | 4.29 | 4.42 | 4.14 | 4.14 | 4.14 | 3.71% | 1,614,822 |
| Apr 7, 2026 | 3.91 | 4.17 | 3.81 | 3.99 | 3.99 | 3.05% | 2,685,893 |
| Apr 2, 2026 | 3.88 | 3.95 | 3.82 | 3.87 | 3.87 | -1.02% | 504,971 |
| Apr 1, 2026 | 3.81 | 3.94 | 3.81 | 3.91 | 3.91 | 3.00% | 1,837,535 |
| Mar 31, 2026 | 3.66 | 3.90 | 3.66 | 3.80 | 3.80 | -1.25% | 1,711,992 |
| Mar 30, 2026 | 3.92 | 3.92 | 3.60 | 3.84 | 3.84 | -1.74% | 2,562,299 |
| Mar 27, 2026 | 3.85 | 3.96 | 3.76 | 3.91 | 3.91 | 3.33% | 3,948,275 |
| Mar 26, 2026 | 4.00 | 4.00 | 3.79 | 3.79 | 3.79 | -4.54% | 3,381,938 |
| Mar 25, 2026 | 3.49 | 3.98 | 3.49 | 3.97 | 3.97 | 13.70% | 5,099,520 |
| Mar 24, 2026 | 3.60 | 3.60 | 3.48 | 3.49 | 3.49 | -2.35% | 1,979,632 |
| Mar 23, 2026 | 3.55 | 3.70 | 3.42 | 3.57 | 3.57 | -0.94% | 5,165,643 |
| Mar 20, 2026 | 3.67 | 3.74 | 3.57 | 3.61 | 3.61 | -1.58% | 2,946,757 |
| Mar 19, 2026 | 3.82 | 3.84 | 3.65 | 3.66 | 3.66 | -5.66% | 2,986,933 |
| Mar 18, 2026 | 4.00 | 4.03 | 3.78 | 3.88 | 3.88 | -2.71% | 3,315,055 |
| Mar 17, 2026 | 4.04 | 4.04 | 3.93 | 3.99 | 3.99 | -1.33% | 2,138,895 |
| Mar 16, 2026 | 4.11 | 4.12 | 4.01 | 4.05 | 4.05 | -1.65% | 1,503,266 |
| Mar 13, 2026 | 4.25 | 4.25 | 4.04 | 4.11 | 4.11 | -3.38% | 2,723,144 |
| Mar 12, 2026 | 4.31 | 4.40 | 4.26 | 4.26 | 4.26 | -2.96% | 2,353,345 |
| Mar 11, 2026 | 4.30 | 4.47 | 4.30 | 4.39 | 4.39 | 0.09% | 1,960,627 |
| Mar 10, 2026 | 4.43 | 4.59 | 4.38 | 4.38 | 4.38 | -0.81% | 1,965,529 |
| Mar 9, 2026 | 4.30 | 4.44 | 4.29 | 4.42 | 4.42 | 0.23% | 2,204,157 |
| Mar 6, 2026 | 4.41 | 4.55 | 4.38 | 4.41 | 4.41 | -0.09% | 1,857,512 |
| Mar 5, 2026 | 4.30 | 4.49 | 4.30 | 4.41 | 4.41 | 1.42% | 2,036,806 |
| Mar 4, 2026 | 4.20 | 4.42 | 4.18 | 4.35 | 4.35 | 3.42% | 4,195,330 |
| Mar 3, 2026 | 4.34 | 4.35 | 4.20 | 4.21 | 4.21 | -3.66% | 1,838,075 |
| Mar 2, 2026 | 4.38 | 4.49 | 4.35 | 4.37 | 4.37 | -2.28% | 2,013,439 |
| Feb 27, 2026 | 4.50 | 4.60 | 4.30 | 4.47 | 4.47 | -1.80% | 2,562,905 |
| Feb 26, 2026 | 4.48 | 4.60 | 4.43 | 4.55 | 4.55 | 1.65% | 1,584,858 |
| Feb 25, 2026 | 4.41 | 4.54 | 4.39 | 4.48 | 4.48 | 2.42% | 1,918,788 |
| Feb 24, 2026 | 4.33 | 4.45 | 4.29 | 4.37 | 4.37 | -0.18% | 1,685,714 |
| Feb 23, 2026 | 4.25 | 4.47 | 4.22 | 4.38 | 4.38 | 3.06% | 1,750,528 |
| Feb 20, 2026 | 4.27 | 4.35 | 4.25 | 4.25 | 4.25 | -1.67% | 1,913,873 |
| Feb 19, 2026 | 4.24 | 4.39 | 4.20 | 4.32 | 4.32 | 2.17% | 2,215,670 |
| Feb 18, 2026 | 4.44 | 4.60 | 4.20 | 4.23 | 4.23 | -4.82% | 6,179,897 |
| Feb 17, 2026 | 4.49 | 4.50 | 4.20 | 4.44 | 4.44 | -0.40% | 6,093,674 |
| Feb 16, 2026 | 4.54 | 4.65 | 4.44 | 4.46 | 4.46 | 1.46% | 3,499,821 |
| Feb 13, 2026 | 4.42 | 4.49 | 4.28 | 4.40 | 4.40 | -0.05% | 2,048,231 |
| Feb 12, 2026 | 4.35 | 4.57 | 4.34 | 4.40 | 4.40 | 1.38% | 3,953,556 |
| Feb 11, 2026 | 4.60 | 4.60 | 4.32 | 4.34 | 4.34 | -5.57% | 1,941,307 |
| Feb 10, 2026 | 4.36 | 4.62 | 4.36 | 4.60 | 4.60 | 5.17% | 2,188,021 |
| Feb 9, 2026 | 4.43 | 4.56 | 4.34 | 4.37 | 4.37 | -1.58% | 1,979,877 |
| Feb 6, 2026 | 4.37 | 4.50 | 4.24 | 4.44 | 4.44 | 1.69% | 3,457,096 |
| Feb 5, 2026 | 4.70 | 4.70 | 4.26 | 4.37 | 4.37 | -5.86% | 4,155,850 |
| Feb 4, 2026 | 4.78 | 4.83 | 4.41 | 4.64 | 4.64 | -2.23% | 4,926,305 |
| Feb 3, 2026 | 5.10 | 5.10 | 4.71 | 4.74 | 4.74 | -6.98% | 5,727,110 |
| Feb 2, 2026 | 5.09 | 5.23 | 4.63 | 5.10 | 5.10 | -7.10% | 8,757,879 |
| Jan 30, 2026 | 5.56 | 5.68 | 5.42 | 5.49 | 5.49 | -1.44% | 1,624,430 |
| Jan 29, 2026 | 5.62 | 5.63 | 5.48 | 5.57 | 5.57 | -0.71% | 918,841 |
| Jan 28, 2026 | 5.60 | 5.66 | 5.48 | 5.61 | 5.61 | 1.54% | 1,264,312 |
| Jan 27, 2026 | 5.41 | 5.59 | 5.39 | 5.53 | 5.53 | 2.13% | 2,181,776 |
| Jan 26, 2026 | 5.46 | 5.50 | 5.33 | 5.41 | 5.41 | -1.64% | 1,308,061 |
| Jan 23, 2026 | 5.37 | 5.53 | 5.34 | 5.50 | 5.50 | 2.04% | 919,001 |
| Jan 22, 2026 | 5.33 | 5.46 | 5.25 | 5.39 | 5.39 | 1.41% | 1,674,209 |
| Jan 21, 2026 | 5.29 | 5.36 | 5.15 | 5.32 | 5.32 | 0.28% | 1,803,517 |
| Jan 20, 2026 | 5.43 | 5.51 | 5.29 | 5.30 | 5.30 | -3.11% | 1,591,654 |
| Jan 19, 2026 | 5.60 | 5.60 | 5.39 | 5.47 | 5.47 | -3.61% | 1,736,358 |
| Jan 16, 2026 | 5.71 | 5.80 | 5.65 | 5.68 | 5.68 | -0.26% | 1,341,555 |
| Jan 15, 2026 | 5.50 | 5.71 | 5.41 | 5.69 | 5.69 | 3.55% | 1,410,774 |
| Jan 14, 2026 | 5.40 | 5.59 | 5.35 | 5.50 | 5.50 | 1.48% | 1,907,737 |
| Jan 13, 2026 | 5.34 | 5.48 | 5.34 | 5.42 | 5.42 | 0.84% | 1,042,155 |
| Jan 12, 2026 | 5.40 | 5.65 | 5.34 | 5.37 | 5.37 | -1.92% | 1,859,568 |
| Jan 9, 2026 | 5.43 | 5.51 | 5.28 | 5.48 | 5.48 | 0.92% | 2,542,383 |
| Jan 8, 2026 | 5.70 | 5.70 | 5.40 | 5.43 | 5.43 | -4.15% | 2,212,242 |
| Jan 7, 2026 | 6.11 | 6.12 | 5.66 | 5.66 | 5.66 | -7.21% | 3,767,718 |
| Jan 5, 2026 | 6.35 | 6.35 | 6.10 | 6.10 | 6.10 | -3.63% | 816,768 |
| Jan 2, 2026 | 6.51 | 6.71 | 6.30 | 6.33 | 6.33 | -2.62% | 1,653,208 |
| Dec 30, 2025 | 6.42 | 6.57 | 6.40 | 6.50 | 6.50 | 1.01% | 1,028,223 |
| Dec 29, 2025 | 6.25 | 6.51 | 6.25 | 6.44 | 6.44 | 2.88% | 1,442,094 |
| Dec 23, 2025 | 6.40 | 6.43 | 6.24 | 6.26 | 6.26 | -2.19% | 977,575 |
| Dec 22, 2025 | 6.27 | 6.42 | 6.15 | 6.40 | 6.40 | 1.91% | 1,645,896 |
| Dec 19, 2025 | 6.46 | 6.53 | 6.28 | 6.28 | 6.28 | -2.79% | 1,705,378 |
| Dec 18, 2025 | 6.40 | 6.47 | 6.22 | 6.46 | 6.46 | 1.25% | 1,381,282 |
| Dec 17, 2025 | 6.24 | 6.57 | 6.24 | 6.38 | 6.38 | 2.66% | 2,705,184 |
| Dec 16, 2025 | 6.23 | 6.33 | 6.21 | 6.21 | 6.21 | -1.04% | 1,113,070 |
| Dec 15, 2025 | 6.30 | 6.56 | 6.19 | 6.28 | 6.28 | -0.32% | 1,357,447 |
| Dec 12, 2025 | 6.46 | 6.57 | 6.26 | 6.30 | 6.30 | -1.95% | 1,589,409 |
| Dec 11, 2025 | 6.43 | 6.48 | 6.33 | 6.42 | 6.42 | 0.31% | 1,237,469 |
| Dec 10, 2025 | 6.18 | 6.40 | 6.16 | 6.40 | 6.40 | 3.64% | 1,617,161 |
| Dec 9, 2025 | 6.15 | 6.21 | 5.95 | 6.18 | 6.18 | 1.40% | 2,040,165 |
| Dec 8, 2025 | 6.45 | 6.46 | 6.02 | 6.09 | 6.09 | -5.58% | 2,102,655 |
| Dec 5, 2025 | 6.58 | 6.70 | 6.38 | 6.45 | 6.45 | -1.83% | 1,544,773 |
| 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 |