Stillfront Group AB (publ) (SF.ST) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 6.45 | 6.57 | 6.32 | 6.42 | -0.54% | 936,706 |
| 2026-08-06 | 6.61 | 6.83 | 6.43 | 6.46 | -3.22% | 1,529,343 |
| 2026-08-05 | 6.88 | 6.88 | 6.57 | 6.67 | -3.26% | 1,923,471 |
| 2026-08-04 | 6.62 | 6.96 | 6.48 | 6.90 | +5.18% | 2,782,481 |
| 2026-08-03 | 6.62 | 6.82 | 6.46 | 6.56 | -0.98% | 1,948,980 |
| 2026-07-31 | 6.87 | 6.92 | 6.62 | 6.63 | -3.50% | 1,941,861 |
| 2026-07-30 | 6.85 | 6.96 | 6.39 | 6.87 | +0.44% | 3,300,545 |
| 2026-07-29 | 6.68 | 6.99 | 6.67 | 6.83 | +1.56% | 3,951,301 |
| 2026-07-28 | 6.23 | 6.79 | 6.19 | 6.73 | +7.68% | 5,782,090 |
| 2026-07-27 | 5.60 | 6.25 | 5.60 | 6.25 | +15.10% | 6,575,190 |
| 2026-07-24 | 4.70 | 5.73 | 4.70 | 5.43 | +29.29% | 11,978,238 |
| 2026-07-23 | 4.30 | 4.30 | 4.13 | 4.20 | -2.87% | 1,636,551 |
| 2026-07-22 | 4.36 | 4.37 | 4.23 | 4.32 | -0.87% | 627,210 |
| 2026-07-21 | 4.18 | 4.38 | 4.15 | 4.36 | +3.36% | 892,164 |
| 2026-07-20 | 4.08 | 4.33 | 4.08 | 4.22 | +2.53% | 817,341 |
| 2026-07-17 | 4.17 | 4.20 | 4.05 | 4.12 | -1.34% | 3,274,359 |
| 2026-07-16 | 4.22 | 4.24 | 4.00 | 4.17 | +0.10% | 912,975 |
| 2026-07-15 | 4.27 | 4.27 | 4.16 | 4.17 | -1.28% | 505,756 |
| 2026-07-14 | 4.25 | 4.32 | 4.14 | 4.22 | -1.03% | 1,412,751 |
| 2026-07-13 | 4.20 | 4.35 | 4.17 | 4.27 | -1.48% | 1,389,795 |
| 2026-07-10 | 4.23 | 4.37 | 4.22 | 4.33 | +1.36% | 940,371 |
| 2026-07-09 | 4.25 | 4.35 | 4.18 | 4.27 | +0.47% | 668,879 |
| 2026-07-08 | 4.16 | 4.31 | 4.16 | 4.25 | -0.14% | 517,445 |
| 2026-07-07 | 4.36 | 4.36 | 4.18 | 4.26 | -0.47% | 777,339 |
| 2026-07-06 | 4.42 | 4.46 | 4.22 | 4.28 | -4.38% | 808,795 |
| 2026-07-03 | 4.55 | 4.57 | 4.41 | 4.47 | -1.11% | 728,070 |
| 2026-07-02 | 4.53 | 4.57 | 4.42 | 4.52 | -0.57% | 988,632 |
| 2026-07-01 | 4.26 | 4.57 | 4.15 | 4.55 | +6.76% | 2,058,488 |
| 2026-06-30 | 4.46 | 4.46 | 4.21 | 4.26 | -2.69% | 1,416,457 |
| 2026-06-29 | 4.17 | 4.46 | 4.17 | 4.38 | +3.74% | 1,243,685 |
| 2026-06-26 | 4.17 | 4.25 | 4.08 | 4.22 | +1.05% | 968,583 |
| 2026-06-25 | 4.07 | 4.20 | 4.07 | 4.18 | +0.67% | 526,989 |
| 2026-06-24 | 4.20 | 4.20 | 4.06 | 4.15 | -1.24% | 677,134 |
| 2026-06-23 | 4.20 | 4.22 | 4.07 | 4.20 | +0.05% | 1,164,404 |
| 2026-06-22 | 4.00 | 4.28 | 3.99 | 4.20 | +4.90% | 1,682,984 |
| 2026-06-18 | 4.11 | 4.11 | 3.94 | 4.00 | -3.00% | 1,982,889 |
| 2026-06-17 | 4.23 | 4.23 | 4.09 | 4.13 | +0.34% | 1,135,472 |
| 2026-06-16 | 4.42 | 4.46 | 4.07 | 4.11 | -6.97% | 1,801,007 |
| 2026-06-15 | 4.50 | 4.64 | 4.40 | 4.42 | -0.85% | 1,158,024 |
| 2026-06-12 | 4.46 | 4.59 | 4.46 | 4.46 | -0.13% | 1,632,615 |
| 2026-06-11 | 4.47 | 4.62 | 4.42 | 4.47 | -0.53% | 962,485 |
| 2026-06-10 | 4.80 | 4.80 | 4.48 | 4.49 | -5.63% | 1,165,500 |
| 2026-06-09 | 4.95 | 4.98 | 4.75 | 4.76 | -4.84% | 900,738 |
| 2026-06-08 | 5.11 | 5.19 | 4.93 | 5.00 | -2.91% | 2,181,528 |
| 2026-06-05 | 5.30 | 5.46 | 5.13 | 5.15 | -2.92% | 1,632,616 |
| 2026-06-04 | 5.33 | 5.41 | 5.23 | 5.30 | -1.85% | 1,616,874 |
| 2026-06-03 | 5.50 | 5.74 | 5.30 | 5.41 | -1.91% | 3,547,323 |
| 2026-06-02 | 5.50 | 5.69 | 5.38 | 5.51 | +0.27% | 2,152,912 |
| 2026-06-01 | 5.45 | 5.57 | 5.32 | 5.50 | +0.73% | 1,846,782 |
| 2026-05-29 | 5.33 | 5.47 | 5.33 | 5.46 | +2.44% | 2,103,248 |
| 2026-05-28 | 5.22 | 5.40 | 5.19 | 5.33 | +0.95% | 1,150,990 |
| 2026-05-27 | 5.42 | 5.48 | 5.21 | 5.28 | -3.39% | 1,643,483 |
| 2026-05-26 | 5.32 | 5.58 | 5.32 | 5.46 | +2.44% | 1,626,068 |
| 2026-05-25 | 5.17 | 5.39 | 5.11 | 5.33 | +3.39% | 1,602,907 |
| 2026-05-22 | 5.20 | 5.48 | 5.10 | 5.16 | -2.46% | 2,135,460 |
| 2026-05-21 | 5.28 | 5.33 | 5.07 | 5.29 | +0.09% | 1,883,436 |
| 2026-05-20 | 5.40 | 5.64 | 5.28 | 5.28 | -2.04% | 2,516,375 |
| 2026-05-19 | 5.38 | 5.63 | 5.37 | 5.39 | -0.46% | 1,174,724 |
| 2026-05-18 | 5.66 | 5.76 | 5.37 | 5.42 | -5.50% | 1,690,403 |
| 2026-05-15 | 5.51 | 5.74 | 5.39 | 5.73 | +3.43% | 1,805,834 |
| 2026-05-13 | 5.53 | 5.71 | 5.34 | 5.54 | -0.36% | 2,302,490 |
| 2026-05-12 | 5.55 | 5.61 | 5.39 | 5.56 | -1.77% | 1,192,494 |
| 2026-05-11 | 5.50 | 5.66 | 5.46 | 5.66 | +2.91% | 1,908,009 |
| 2026-05-08 | 5.48 | 5.57 | 5.42 | 5.50 | +1.38% | 2,063,028 |
| 2026-05-07 | 5.28 | 5.48 | 5.17 | 5.42 | +2.46% | 1,925,790 |
| 2026-05-06 | 5.33 | 5.57 | 5.28 | 5.29 | -0.66% | 2,311,789 |
| 2026-05-05 | 5.30 | 5.46 | 5.22 | 5.33 | -0.65% | 1,444,199 |
| 2026-05-04 | 5.14 | 5.46 | 5.10 | 5.37 | +3.67% | 3,521,326 |
| 2026-04-30 | 5.15 | 5.27 | 4.95 | 5.17 | +0.49% | 3,274,300 |
| 2026-04-29 | 5.20 | 5.39 | 4.45 | 5.15 | -4.45% | 10,770,220 |
| 2026-04-28 | 5.30 | 5.51 | 5.17 | 5.39 | +1.32% | 3,078,351 |
| 2026-04-27 | 5.27 | 5.36 | 5.17 | 5.32 | +1.14% | 2,341,957 |
| 2026-04-24 | 5.14 | 5.32 | 5.13 | 5.26 | +1.15% | 1,302,578 |
| 2026-04-23 | 5.25 | 5.34 | 5.05 | 5.20 | -0.86% | 1,494,469 |
| 2026-04-22 | 5.00 | 5.39 | 5.00 | 5.25 | +1.35% | 3,202,224 |
| 2026-04-21 | 5.00 | 5.19 | 4.98 | 5.17 | +4.00% | 1,572,611 |
| 2026-04-20 | 4.80 | 4.98 | 4.80 | 4.98 | +0.24% | 1,676,573 |
| 2026-04-17 | 4.91 | 5.33 | 4.91 | 4.96 | +0.89% | 4,364,364 |
| 2026-04-16 | 4.73 | 5.10 | 4.69 | 4.92 | +3.71% | 3,483,192 |
| 2026-04-15 | 4.37 | 4.80 | 4.37 | 4.74 | +6.08% | 2,063,811 |
| 2026-04-14 | 4.42 | 4.57 | 4.31 | 4.47 | +1.18% | 1,597,924 |
| 2026-04-13 | 4.17 | 4.42 | 4.13 | 4.42 | +6.05% | 1,896,453 |
| 2026-04-10 | 4.07 | 4.24 | 4.07 | 4.17 | +1.36% | 1,341,536 |
| 2026-04-09 | 4.10 | 4.23 | 4.02 | 4.11 | -0.58% | 1,274,917 |
| 2026-04-08 | 4.29 | 4.42 | 4.14 | 4.14 | +3.71% | 1,614,822 |
| 2026-04-07 | 3.91 | 4.17 | 3.81 | 3.99 | +3.05% | 2,685,893 |
| 2026-04-02 | 3.88 | 3.95 | 3.82 | 3.87 | -1.02% | 504,971 |
| 2026-04-01 | 3.81 | 3.94 | 3.81 | 3.91 | +3.00% | 1,837,535 |
| 2026-03-31 | 3.66 | 3.90 | 3.66 | 3.80 | -1.25% | 1,711,989 |
| 2026-03-30 | 3.92 | 3.92 | 3.60 | 3.84 | -1.74% | 2,557,930 |
| 2026-03-27 | 3.85 | 3.96 | 3.76 | 3.91 | +3.33% | 3,943,808 |
| 2026-03-26 | 4.00 | 4.00 | 3.79 | 3.79 | -4.54% | 3,381,938 |
| 2026-03-25 | 3.49 | 3.98 | 3.49 | 3.97 | +13.70% | 5,133,306 |
| 2026-03-24 | 3.60 | 3.60 | 3.48 | 3.49 | -2.35% | 1,979,632 |
| 2026-03-23 | 3.55 | 3.70 | 3.42 | 3.57 | -0.94% | 5,101,216 |
| 2026-03-20 | 3.67 | 3.74 | 3.57 | 3.61 | -1.58% | 2,946,757 |
| 2026-03-19 | 3.82 | 3.84 | 3.65 | 3.66 | -5.66% | 2,982,081 |
| 2026-03-18 | 4.00 | 4.03 | 3.78 | 3.88 | -2.71% | 3,315,055 |
| 2026-03-17 | 4.04 | 4.04 | 3.93 | 3.99 | -1.33% | 2,138,895 |
| 2026-03-16 | 4.11 | 4.12 | 4.01 | 4.05 | -1.65% | 1,503,266 |
| 2026-03-13 | 4.25 | 4.25 | 4.04 | 4.11 | -3.38% | 2,723,144 |
| 2026-03-12 | 4.31 | 4.40 | 4.26 | 4.26 | -2.96% | 2,340,651 |
| 2026-03-11 | 4.30 | 4.47 | 4.30 | 4.39 | +0.09% | 1,959,512 |
| 2026-03-10 | 4.43 | 4.59 | 4.38 | 4.38 | -0.81% | 1,965,529 |
| 2026-03-09 | 4.30 | 4.44 | 4.29 | 4.42 | +0.23% | 2,204,157 |
| 2026-03-06 | 4.41 | 4.55 | 4.38 | 4.41 | -0.09% | 1,828,013 |
| 2026-03-05 | 4.30 | 4.49 | 4.30 | 4.41 | +1.42% | 2,036,578 |
| 2026-03-04 | 4.20 | 4.42 | 4.18 | 4.35 | +3.42% | 4,111,377 |
| 2026-03-03 | 4.34 | 4.35 | 4.20 | 4.21 | -3.26% | 1,813,052 |
| 2026-03-02 | 4.38 | 4.49 | 4.35 | 4.35 | -2.68% | 2,000,527 |
| 2026-02-27 | 4.50 | 4.60 | 4.30 | 4.47 | -1.80% | 2,560,989 |
| 2026-02-26 | 4.48 | 4.60 | 4.43 | 4.55 | +1.65% | 1,584,858 |
| 2026-02-25 | 4.41 | 4.54 | 4.39 | 4.48 | +2.42% | 1,889,457 |
| 2026-02-24 | 4.33 | 4.45 | 4.29 | 4.37 | -0.18% | 1,685,714 |
| 2026-02-23 | 4.25 | 4.47 | 4.22 | 4.38 | +3.06% | 1,750,528 |
| 2026-02-20 | 4.27 | 4.35 | 4.25 | 4.25 | -1.67% | 1,913,873 |
| 2026-02-19 | 4.24 | 4.39 | 4.20 | 4.32 | +2.17% | 2,215,670 |
| 2026-02-18 | 4.44 | 4.60 | 4.20 | 4.23 | -4.82% | 6,159,947 |
| 2026-02-17 | 4.49 | 4.50 | 4.20 | 4.44 | -0.40% | 6,076,369 |
| 2026-02-16 | 4.54 | 4.65 | 4.44 | 4.46 | +1.46% | 3,499,821 |
| 2026-02-13 | 4.42 | 4.49 | 4.28 | 4.40 | -0.05% | 2,008,082 |
| 2026-02-12 | 4.35 | 4.57 | 4.34 | 4.40 | +1.38% | 3,953,556 |
| 2026-02-11 | 4.60 | 4.60 | 4.32 | 4.34 | -5.57% | 1,941,307 |
| 2026-02-10 | 4.36 | 4.62 | 4.36 | 4.60 | +5.17% | 2,188,021 |
| 2026-02-09 | 4.43 | 4.56 | 4.34 | 4.37 | -1.58% | 1,979,877 |
| 2026-02-06 | 4.37 | 4.50 | 4.24 | 4.44 | +1.69% | 3,457,096 |
| 2026-02-05 | 4.70 | 4.70 | 4.26 | 4.37 | -5.86% | 4,154,952 |
| 2026-02-04 | 4.78 | 4.83 | 4.41 | 4.64 | -2.23% | 4,923,277 |
| 2026-02-03 | 5.09 | 5.09 | 4.71 | 4.74 | -6.98% | 5,727,110 |
| 2026-02-02 | 5.09 | 5.23 | 4.63 | 5.10 | -7.10% | 8,755,567 |
| 2026-01-30 | 5.56 | 5.67 | 5.42 | 5.49 | -1.44% | 1,624,430 |
| 2026-01-29 | 5.62 | 5.63 | 5.48 | 5.57 | -0.71% | 918,841 |
| 2026-01-28 | 5.60 | 5.66 | 5.48 | 5.61 | +1.54% | 1,260,401 |
| 2026-01-27 | 5.41 | 5.59 | 5.38 | 5.53 | +2.13% | 2,181,776 |
| 2026-01-26 | 5.46 | 5.50 | 5.33 | 5.41 | -1.64% | 1,308,061 |
| 2026-01-23 | 5.37 | 5.53 | 5.34 | 5.50 | +2.04% | 919,001 |
| 2026-01-22 | 5.33 | 5.46 | 5.25 | 5.39 | +1.41% | 1,674,209 |
| 2026-01-21 | 5.29 | 5.36 | 5.14 | 5.32 | +0.28% | 1,803,517 |
| 2026-01-20 | 5.42 | 5.51 | 5.29 | 5.30 | -3.11% | 1,589,814 |
| 2026-01-19 | 5.60 | 5.60 | 5.38 | 5.47 | -3.61% | 1,736,358 |
| 2026-01-16 | 5.71 | 5.80 | 5.64 | 5.67 | -0.26% | 1,341,555 |
| 2026-01-15 | 5.50 | 5.71 | 5.41 | 5.69 | +3.55% | 1,410,774 |
| 2026-01-14 | 5.40 | 5.59 | 5.34 | 5.50 | +1.48% | 1,907,737 |
| 2026-01-13 | 5.33 | 5.48 | 5.33 | 5.42 | +0.84% | 1,042,155 |
| 2026-01-12 | 5.40 | 5.65 | 5.33 | 5.37 | -1.92% | 1,859,568 |
| 2026-01-09 | 5.42 | 5.51 | 5.28 | 5.47 | +0.92% | 2,542,383 |
| 2026-01-08 | 5.70 | 5.70 | 5.40 | 5.42 | -4.15% | 2,212,242 |
| 2026-01-07 | 6.11 | 6.12 | 5.66 | 5.66 | -7.21% | 3,767,718 |
| 2026-01-05 | 6.34 | 6.35 | 6.10 | 6.10 | -3.63% | 816,768 |
| 2026-01-02 | 6.50 | 6.71 | 6.30 | 6.33 | -2.62% | 1,653,208 |
| 2025-12-30 | 6.42 | 6.57 | 6.39 | 6.50 | +1.01% | 1,028,223 |
| 2025-12-29 | 6.25 | 6.50 | 6.25 | 6.43 | +2.88% | 1,442,094 |
| 2025-12-23 | 6.39 | 6.43 | 6.24 | 6.25 | -2.19% | 977,575 |
| 2025-12-22 | 6.27 | 6.42 | 6.15 | 6.39 | +1.91% | 1,645,896 |
| 2025-12-19 | 6.46 | 6.53 | 6.28 | 6.28 | -2.79% | 1,705,378 |
| 2025-12-18 | 6.40 | 6.46 | 6.22 | 6.46 | +1.25% | 1,381,282 |
| 2025-12-17 | 6.24 | 6.57 | 6.24 | 6.38 | +2.66% | 2,705,184 |
| 2025-12-16 | 6.23 | 6.33 | 6.21 | 6.21 | -1.04% | 1,113,070 |
| 2025-12-15 | 6.30 | 6.55 | 6.19 | 6.28 | -0.32% | 1,357,447 |
| 2025-12-12 | 6.46 | 6.57 | 6.25 | 6.29 | -1.95% | 1,589,409 |
| 2025-12-11 | 6.42 | 6.48 | 6.33 | 6.42 | +0.31% | 1,237,469 |
| 2025-12-10 | 6.18 | 6.40 | 6.16 | 6.40 | +3.64% | 1,617,161 |
| 2025-12-09 | 6.15 | 6.21 | 5.95 | 6.17 | +1.40% | 2,040,165 |
| 2025-12-08 | 6.45 | 6.46 | 6.02 | 6.09 | -5.58% | 2,102,655 |
| 2025-12-05 | 6.58 | 6.70 | 6.38 | 6.45 | -1.83% | 1,544,773 |
| 2025-12-04 | 6.67 | 6.75 | 6.43 | 6.57 | -1.94% | 2,293,700 |
| 2025-12-03 | 6.75 | 7.09 | 6.67 | 6.70 | -0.81% | 2,599,203 |
| 2025-12-02 | 6.79 | 7.06 | 6.70 | 6.75 | -0.59% | 1,741,320 |
| 2025-12-01 | 6.75 | 6.87 | 6.68 | 6.79 | +0.67% | 1,465,682 |
| 2025-11-28 | 6.67 | 6.87 | 6.67 | 6.75 | +0.75% | 3,454,273 |
| 2025-11-27 | 6.13 | 6.70 | 6.13 | 6.70 | +9.30% | 2,816,918 |
| 2025-11-26 | 5.91 | 6.14 | 5.91 | 6.13 | +2.08% | 1,508,565 |
| 2025-11-25 | 6.07 | 6.07 | 5.80 | 6.00 | -1.56% | 2,314,561 |
| 2025-11-24 | 6.38 | 6.45 | 6.05 | 6.10 | -4.39% | 2,357,821 |
| 2025-11-21 | 6.38 | 6.59 | 6.32 | 6.38 | -0.31% | 2,743,185 |
| 2025-11-20 | 6.53 | 6.61 | 6.26 | 6.40 | -1.77% | 4,101,689 |
| 2025-11-19 | 6.60 | 6.66 | 6.46 | 6.51 | -1.21% | 4,606,069 |
| 2025-11-18 | 6.64 | 6.71 | 6.51 | 6.59 | -0.68% | 2,110,988 |
| 2025-11-17 | 6.70 | 6.82 | 6.58 | 6.64 | -0.75% | 1,858,790 |
| 2025-11-14 | 6.72 | 6.88 | 6.62 | 6.69 | -0.59% | 1,888,015 |
| 2025-11-13 | 6.63 | 6.90 | 6.63 | 6.73 | +1.51% | 2,243,263 |
| 2025-11-12 | 6.46 | 6.75 | 6.44 | 6.63 | +2.71% | 2,367,296 |
| 2025-11-11 | 6.49 | 6.53 | 6.33 | 6.46 | +0.70% | 1,833,090 |
| 2025-11-10 | 6.36 | 6.54 | 6.13 | 6.41 | +2.07% | 2,570,801 |
| 2025-11-07 | 6.28 | 6.54 | 6.21 | 6.28 | -1.02% | 2,267,470 |
| 2025-11-06 | 6.39 | 6.51 | 6.26 | 6.34 | -0.86% | 2,139,243 |
| 2025-11-05 | 6.50 | 6.69 | 6.34 | 6.40 | -1.54% | 2,715,465 |
| 2025-11-04 | 6.40 | 6.72 | 6.33 | 6.50 | +1.09% | 3,114,183 |
| 2025-11-03 | 6.42 | 6.58 | 6.35 | 6.43 | -0.31% | 1,957,815 |
| 2025-10-31 | 6.36 | 6.50 | 6.29 | 6.45 | +3.45% | 1,399,880 |
| 2025-10-30 | 6.12 | 6.33 | 6.07 | 6.24 | +1.71% | 1,805,195 |
| 2025-10-29 | 6.32 | 6.37 | 6.08 | 6.13 | -3.31% | 1,593,623 |
| 2025-10-28 | 6.26 | 6.51 | 6.22 | 6.34 | +1.36% | 2,707,693 |
| 2025-10-27 | 6.29 | 6.37 | 6.13 | 6.25 | -1.11% | 2,626,392 |
| 2025-10-24 | 6.56 | 7.00 | 6.20 | 6.33 | +0.56% | 4,634,998 |
| 2025-10-23 | 5.96 | 6.71 | 5.92 | 6.29 | +9.49% | 6,698,068 |
| 2025-10-22 | 5.97 | 5.97 | 5.68 | 5.75 | -3.77% | 2,147,999 |
| 2025-10-21 | 5.71 | 6.10 | 5.70 | 5.97 | +10.45% | 4,795,205 |
| 2025-10-20 | 5.33 | 5.43 | 5.28 | 5.41 | +1.60% | 608,238 |
| 2025-10-17 | 5.45 | 5.46 | 5.29 | 5.32 | -3.18% | 1,335,548 |
| 2025-10-16 | 5.46 | 5.58 | 5.38 | 5.50 | +0.55% | 784,776 |
| 2025-10-15 | 5.41 | 5.49 | 5.23 | 5.46 | +1.11% | 4,450,659 |
| 2025-10-14 | 6.07 | 6.10 | 5.29 | 5.41 | -2.08% | 5,757,001 |
| 2025-10-13 | 5.50 | 5.59 | 5.46 | 5.52 | -0.36% | 718,825 |
| 2025-10-10 | 5.69 | 5.75 | 5.54 | 5.54 | -2.64% | 835,397 |
| 2025-10-09 | 5.57 | 5.83 | 5.53 | 5.69 | +2.99% | 1,650,942 |
| 2025-10-08 | 5.54 | 5.63 | 5.50 | 5.53 | -0.81% | 1,184,670 |
| 2025-10-07 | 5.68 | 5.71 | 5.54 | 5.57 | -2.96% | 1,217,212 |
| 2025-10-06 | 5.79 | 5.88 | 5.68 | 5.74 | -1.96% | 1,045,066 |
| 2025-10-03 | 5.96 | 5.96 | 5.67 | 5.86 | -1.93% | 2,493,685 |
| 2025-10-02 | 6.07 | 6.07 | 5.92 | 5.97 | -1.40% | 1,828,408 |
| 2025-10-01 | 6.35 | 6.35 | 5.92 | 6.05 | -4.87% | 3,449,861 |
| 2025-09-30 | 6.58 | 6.59 | 6.19 | 6.37 | -3.27% | 2,313,159 |
| 2025-09-29 | 6.59 | 6.81 | 6.53 | 6.58 | +0.61% | 1,752,446 |
| 2025-09-26 | 6.47 | 6.60 | 6.37 | 6.54 | +0.46% | 862,161 |
| 2025-09-25 | 6.57 | 6.68 | 6.46 | 6.51 | -1.21% | 1,465,777 |
| 2025-09-24 | 6.50 | 6.65 | 6.36 | 6.59 | +1.85% | 1,427,363 |
| 2025-09-23 | 6.21 | 6.55 | 6.12 | 6.47 | +4.78% | 2,290,927 |
| 2025-09-22 | 5.76 | 6.40 | 5.73 | 6.17 | +8.14% | 5,984,595 |
| 2025-09-19 | 5.47 | 5.71 | 5.32 | 5.71 | +4.67% | 9,508,570 |
| 2025-09-18 | 5.16 | 5.51 | 5.16 | 5.46 | +5.92% | 2,467,274 |
| 2025-09-17 | 5.10 | 5.15 | 5.03 | 5.15 | +1.58% | 1,205,090 |
| 2025-09-16 | 5.11 | 5.25 | 5.04 | 5.07 | -1.17% | 1,259,731 |
| 2025-09-15 | 5.20 | 5.24 | 5.06 | 5.13 | -2.01% | 1,683,238 |
| 2025-09-12 | 5.33 | 5.37 | 5.18 | 5.24 | -1.87% | 1,865,955 |
| 2025-09-11 | 5.52 | 5.53 | 5.33 | 5.33 | -3.35% | 1,310,558 |
| 2025-09-10 | 5.67 | 5.74 | 5.52 | 5.52 | -2.73% | 912,332 |
| 2025-09-09 | 5.63 | 5.78 | 5.59 | 5.67 | +0.80% | 1,198,125 |
| 2025-09-08 | 5.58 | 5.68 | 5.47 | 5.63 | +1.08% | 1,466,073 |
| 2025-09-05 | 5.50 | 5.68 | 5.46 | 5.57 | +3.24% | 3,802,877 |
| 2025-09-04 | 5.35 | 5.42 | 5.19 | 5.39 | +3.35% | 2,834,253 |
| 2025-09-03 | 4.75 | 5.38 | 4.75 | 5.22 | +10.36% | 6,775,346 |
| 2025-09-02 | 4.85 | 4.85 | 4.68 | 4.73 | -1.21% | 1,576,068 |
| 2025-09-01 | 5.00 | 5.05 | 4.73 | 4.79 | -4.34% | 1,825,540 |
| 2025-08-29 | 5.02 | 5.04 | 4.88 | 5.00 | -0.69% | 1,365,529 |
| 2025-08-28 | 5.00 | 5.17 | 5.00 | 5.04 | +0.40% | 1,778,538 |
| 2025-08-27 | 5.09 | 5.13 | 5.00 | 5.02 | -1.57% | 932,313 |
| 2025-08-26 | 5.14 | 5.25 | 5.01 | 5.10 | +0.39% | 1,147,469 |
| 2025-08-25 | 5.27 | 5.27 | 5.05 | 5.08 | -1.93% | 1,157,019 |
| 2025-08-22 | 5.10 | 5.20 | 5.05 | 5.18 | +1.77% | 1,162,611 |
| 2025-08-21 | 5.08 | 5.18 | 5.04 | 5.09 | +1.19% | 2,075,491 |
| 2025-08-20 | 4.92 | 5.10 | 4.86 | 5.03 | +2.78% | 3,137,071 |
| 2025-08-19 | 4.94 | 4.98 | 4.84 | 4.89 | +0.99% | 772,110 |
| 2025-08-18 | 4.81 | 4.98 | 4.80 | 4.85 | +0.12% | 1,058,829 |
| 2025-08-15 | 4.94 | 4.94 | 4.84 | 4.84 | +0.04% | 738,530 |
| 2025-08-14 | 4.81 | 4.85 | 4.70 | 4.84 | +0.17% | 1,294,555 |
| 2025-08-13 | 4.86 | 4.90 | 4.75 | 4.83 | -0.25% | 1,175,954 |
| 2025-08-12 | 4.80 | 4.91 | 4.72 | 4.84 | +0.88% | 1,733,822 |
| 2025-08-11 | 4.81 | 4.94 | 4.70 | 4.80 | -0.33% | 2,011,327 |
| 2025-08-08 | 4.82 | 4.90 | 4.75 | 4.82 | -0.08% | 1,846,581 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+16.63%). Worst month: Jun (-15.07%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Stillfront Group AB (publ)'s (SF.ST) latest close?
6.42 on 2026-08-07, from the Closelook data lake's daily price record.
What is SF.ST's 52-week high and low?
7.09 high and 3.42 low over the trailing 52 weeks, as of 2026-08-07.
What is Stillfront Group AB (publ)'s strongest and weakest month historically?
Historically, SF.ST's strongest calendar month has been Apr (average +16.63%) and its weakest Jun (average -15.07%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.