Stillfront Group publ AB (SFRG)

SFRG
🏛️ Suède →
6.58
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 12.18 12.26 12.08 12.17 0.9M
2023-12-28 12.43 12.47 12.11 12.18 0.6M
2023-12-27 12.22 12.65 12.22 12.39 0.8M
2023-12-22 11.99 12.26 11.89 12.22 2.6M
2023-12-21 12.30 12.30 12.05 12.17 1.0M
2023-12-20 12.58 12.72 12.29 12.41 1.2M
2023-12-19 12.34 12.70 12.34 12.56 1.3M
2023-12-18 12.45 12.48 12.14 12.38 1.6M
2023-12-15 12.63 13.02 12.41 12.48 2.1M
2023-12-14 12.20 13.30 12.19 12.63 4.0M
2023-12-13 11.91 12.02 11.62 11.77 2.6M
2023-12-12 11.90 12.13 11.68 11.91 1.5M
2023-12-11 11.81 12.06 11.59 11.85 2.0M
2023-12-08 11.54 12.07 11.37 11.89 3.8M
2023-12-07 11.40 11.46 10.91 11.32 4.5M
2023-12-06 11.40 11.78 11.21 11.50 4.3M
2023-12-05 11.24 11.45 11.20 11.32 2.0M
2023-12-04 11.25 11.56 11.21 11.25 2.3M
2023-12-01 11.72 11.72 11.12 11.24 2.5M
2023-11-30 11.80 11.80 11.47 11.68 1.8M
2023-11-29 11.63 12.13 11.63 11.78 3.6M
2023-11-28 11.82 11.82 11.44 11.63 0.9M
2023-11-27 12.12 12.19 11.76 11.82 0.5M
2023-11-24 12.37 12.39 11.94 12.13 0.7M
2023-11-23 12.49 12.50 12.16 12.30 0.5M
2023-11-22 12.20 12.39 12.08 12.33 0.7M
2023-11-21 12.43 12.69 12.08 12.20 0.5M
2023-11-20 12.57 12.71 12.32 12.69 0.5M
2023-11-17 11.97 12.80 11.73 12.57 1.3M
2023-11-16 12.51 12.70 11.83 11.95 0.9M
2023-11-15 12.68 13.30 12.37 12.44 1.6M
2023-11-14 11.49 12.77 11.42 12.68 1.9M
2023-11-13 11.60 11.83 11.50 11.51 0.7M
2023-11-10 11.96 12.01 11.46 11.63 0.7M
2023-11-09 11.96 12.09 11.81 11.96 0.9M
2023-11-08 11.95 11.95 11.48 11.79 0.5M
2023-11-07 11.82 12.06 11.78 11.95 0.6M
2023-11-06 11.89 12.21 11.77 11.80 0.6M
2023-11-03 12.01 12.05 11.66 11.97 0.5M
2023-11-02 11.25 11.84 11.25 11.47 0.8M
2023-11-01 11.60 11.61 11.10 11.37 0.6M
2023-10-31 11.62 11.66 11.21 11.54 1.0M
2023-10-30 11.65 11.88 11.05 11.34 1.4M
2023-10-27 11.70 11.78 10.92 11.63 1.3M
2023-10-26 11.74 12.11 10.36 11.52 3.4M
2023-10-25 12.04 12.96 10.25 11.78 6.9M
2023-10-24 14.19 15.05 14.19 14.97 0.8M
2023-10-23 14.34 14.42 13.77 14.26 0.4M
2023-10-20 14.40 14.57 14.01 14.34 0.7M
2023-10-19 14.65 14.65 14.29 14.44 0.6M
2023-10-18 14.51 15.08 14.27 14.66 0.5M
2023-10-17 15.10 15.48 14.50 14.65 1.0M
2023-10-16 15.24 15.40 14.87 15.09 0.5M
2023-10-13 15.28 15.51 15.06 15.24 0.6M
2023-10-12 15.41 15.52 14.95 15.18 0.7M
2023-10-11 16.00 16.00 15.40 15.50 0.6M
2023-10-10 15.30 16.15 15.30 16.04 0.8M
2023-10-09 15.04 15.41 14.94 15.01 0.4M
2023-10-06 14.76 15.09 14.46 15.09 0.6M
2023-10-05 14.97 15.35 14.71 14.83 0.5M
2023-10-04 15.00 15.28 14.80 14.93 0.7M
2023-10-03 16.16 16.16 15.07 15.19 1.6M
2023-10-02 16.00 16.49 15.91 16.16 2.7M
2023-09-29 15.42 16.15 15.42 16.00 0.8M
2023-09-28 15.80 15.95 15.34 15.42 0.5M
2023-09-27 16.19 16.46 15.84 15.86 0.6M
2023-09-26 16.41 16.41 16.09 16.19 0.6M
2023-09-25 16.99 17.20 16.36 16.41 1.0M
2023-09-22 16.71 17.28 16.50 17.04 0.7M
2023-09-21 16.75 17.32 16.42 16.71 0.7M
2023-09-20 16.75 17.50 16.75 16.93 1.3M
2023-09-19 16.78 17.04 16.70 16.86 0.8M
2023-09-18 17.11 17.42 16.98 17.02 0.3M
2023-09-15 17.42 17.57 17.07 17.18 0.9M
2023-09-14 16.87 17.61 16.85 17.50 1.0M
2023-09-13 17.00 17.09 16.65 16.96 1.3M
2023-09-12 17.50 17.52 17.03 17.10 0.9M
2023-09-11 17.52 17.79 17.15 17.50 0.7M
2023-09-08 17.59 17.72 17.08 17.58 0.7M
2023-09-07 17.64 17.81 17.41 17.52 0.6M
2023-09-06 17.96 18.10 17.68 17.81 0.4M
2023-09-05 17.82 18.00 17.62 17.96 0.7M
2023-09-04 18.58 18.68 17.85 17.92 0.4M
2023-09-01 17.98 18.59 17.79 18.52 0.4M
2023-08-31 17.50 18.09 17.50 18.00 0.6M
2023-08-30 17.50 18.02 17.41 17.81 1.5M
2023-08-29 16.84 17.63 16.79 17.40 0.5M
2023-08-28 17.00 17.00 16.74 16.84 0.4M
2023-08-25 16.98 17.15 16.93 16.98 0.4M
2023-08-24 17.30 17.37 16.83 16.98 0.5M
2023-08-23 17.23 17.41 17.03 17.30 0.3M
2023-08-22 17.20 17.36 16.90 17.27 0.8M
2023-08-21 17.49 17.60 17.00 17.02 0.8M
2023-08-18 17.70 17.84 17.31 17.49 0.6M
2023-08-17 17.80 17.98 17.25 17.80 1.0M
2023-08-16 18.21 18.52 17.37 17.71 0.9M
2023-08-15 18.60 18.63 17.88 18.51 0.6M
2023-08-14 18.90 18.94 18.53 18.63 0.4M
2023-08-11 19.10 19.22 18.72 18.90 0.8M
2023-08-10 18.53 19.20 18.40 19.12 1.2M
2023-08-09 18.16 18.70 18.00 18.53 0.9M
2023-08-08 18.13 18.25 17.95 18.16 0.5M
2023-08-07 18.40 18.41 18.07 18.13 0.4M
2023-08-04 17.99 18.36 17.90 18.31 0.4M
2023-08-03 18.35 18.35 17.83 17.99 0.6M
2023-08-02 19.19 19.19 18.35 18.37 0.9M
2023-08-01 19.47 19.92 19.18 19.25 1.1M
2023-07-31 19.21 19.74 18.72 19.47 1.0M
2023-07-28 19.56 19.68 19.08 19.22 0.9M
2023-07-27 19.66 20.00 19.53 19.59 1.2M
2023-07-26 19.85 19.99 19.33 19.60 1.1M
2023-07-25 19.80 20.39 19.63 19.95 1.0M
2023-07-24 20.75 20.82 19.84 20.26 1.5M
2023-07-21 20.20 21.30 19.69 20.75 1.8M
2023-07-20 19.44 20.07 19.37 19.70 1.0M
2023-07-19 18.97 19.54 18.81 19.54 0.5M
2023-07-18 18.70 19.04 18.61 19.02 0.9M
2023-07-17 18.37 18.75 18.08 18.70 0.6M
2023-07-14 18.29 18.56 17.98 18.37 0.9M
2023-07-13 18.61 18.97 18.08 18.35 0.7M
2023-07-12 18.11 18.72 18.11 18.59 0.5M
2023-07-11 18.00 18.23 17.79 18.11 0.8M
2023-07-10 17.70 18.16 17.65 18.00 0.5M
2023-07-07 17.30 17.86 17.19 17.70 1.2M
2023-07-06 18.06 18.27 17.25 17.27 1.0M
2023-07-05 18.09 18.27 17.88 18.02 0.6M
2023-07-04 17.90 18.43 17.54 18.27 1.3M
2023-07-03 18.12 18.17 17.71 17.79 0.5M
2023-06-30 18.25 18.49 17.88 18.03 0.8M
2023-06-29 18.90 18.90 18.11 18.25 0.8M
2023-06-28 18.94 19.15 18.32 18.90 1.4M
2023-06-27 17.85 18.54 17.85 18.39 0.9M
2023-06-26 17.20 17.98 16.92 17.85 1.5M
2023-06-22 16.36 17.34 16.23 17.14 2.7M
2023-06-21 16.30 16.47 16.00 16.36 1.4M
2023-06-20 16.75 16.89 16.33 16.33 0.7M
2023-06-19 16.83 17.02 16.31 16.75 1.7M
2023-06-16 17.00 17.34 16.81 16.83 0.8M
2023-06-15 17.00 17.05 16.74 16.81 0.9M
2023-06-14 16.92 17.19 16.80 17.00 1.0M
2023-06-13 17.47 17.81 16.87 16.91 1.8M
2023-06-12 17.37 17.90 17.37 17.64 1.3M
2023-06-09 17.70 17.70 16.77 17.32 1.8M
2023-06-08 18.30 18.50 17.25 17.55 2.4M
2023-06-07 19.87 20.56 18.27 18.50 1.8M
2023-06-05 20.70 20.70 19.83 20.02 0.5M
2023-06-02 20.20 20.50 19.87 20.41 1.0M
2023-06-01 19.86 20.29 19.78 20.17 1.3M
2023-05-31 19.46 19.88 18.95 19.81 2.6M
2023-05-30 19.30 19.88 19.06 19.50 0.6M
2023-05-29 20.10 20.14 19.15 19.34 0.8M
2023-05-26 19.73 20.15 19.30 19.91 1.3M
2023-05-25 20.70 20.70 19.54 19.74 1.1M
2023-05-24 21.37 21.37 20.37 20.43 0.8M
2023-05-23 21.07 21.70 20.89 21.68 0.8M
2023-05-22 21.44 21.73 20.69 21.07 1.3M
2023-05-19 21.80 21.80 20.89 21.48 0.8M
2023-05-17 21.85 21.98 21.33 21.80 0.5M
2023-05-16 22.35 22.35 21.56 21.85 0.8M
2023-05-15 21.78 22.57 21.75 22.51 0.8M
2023-05-12 23.40 23.40 21.60 21.94 1.1M
2023-05-11 23.20 23.74 22.83 23.25 1.3M
2023-05-10 23.60 23.70 22.84 23.12 1.5M
2023-05-09 23.01 23.70 22.90 23.60 1.2M
2023-05-08 22.57 23.17 22.50 23.01 1.4M
2023-05-05 23.22 23.80 22.20 22.68 2.7M
2023-05-04 22.29 23.59 21.46 23.22 4.3M
2023-05-03 20.44 22.67 19.70 22.00 4.7M
2023-05-02 21.80 21.80 21.10 21.30 1.0M
2023-04-28 21.40 22.14 20.96 21.80 1.5M
2023-04-27 20.97 21.39 20.75 21.36 0.9M
2023-04-26 20.00 21.33 19.79 21.29 1.8M
2023-04-25 19.55 20.24 19.29 20.05 0.7M
2023-04-24 19.82 20.07 19.56 19.59 0.4M
2023-04-21 19.64 19.89 19.07 19.84 0.6M
2023-04-20 20.10 20.10 19.57 19.66 0.4M
2023-04-19 20.00 20.13 19.83 20.08 0.6M
2023-04-18 19.82 20.29 19.60 20.02 0.5M
2023-04-17 19.56 20.14 19.50 19.66 2.4M
2023-04-14 18.35 19.47 18.31 19.30 1.3M
2023-04-13 18.44 18.62 17.96 18.33 1.4M
2023-04-12 19.57 19.62 18.30 18.42 1.3M
2023-04-11 19.50 19.86 19.36 19.65 0.4M
2023-04-06 19.11 19.44 18.87 19.40 0.4M
2023-04-05 19.28 19.28 18.68 18.94 0.8M
2023-04-04 18.94 19.50 18.84 19.28 0.5M
2023-04-03 20.32 20.32 18.90 19.00 1.0M
2023-03-31 19.80 20.34 19.54 20.05 1.5M
2023-03-30 19.56 19.89 18.97 19.74 1.1M
2023-03-29 18.91 19.50 18.70 19.45 1.1M
2023-03-28 19.31 19.34 18.23 18.91 2.8M
2023-03-27 19.00 19.77 18.51 19.41 1.7M
2023-03-24 19.16 19.34 18.42 18.80 2.1M
2023-03-23 17.97 19.15 17.90 18.99 2.7M
2023-03-22 18.21 18.42 17.74 17.96 1.2M
2023-03-21 18.73 18.90 18.11 18.21 1.4M
2023-03-20 18.90 19.21 18.42 18.73 1.5M
2023-03-17 19.50 19.85 19.33 19.40 1.5M
2023-03-16 19.26 19.50 18.65 19.21 1.4M
2023-03-15 19.55 19.55 18.61 19.11 1.4M
2023-03-14 18.93 19.75 18.78 19.55 1.2M
2023-03-13 19.10 19.31 18.41 18.93 1.2M
2023-03-10 19.46 19.49 18.90 19.10 1.4M
2023-03-09 19.25 19.92 19.08 19.82 1.3M
2023-03-08 19.50 19.76 19.25 19.50 0.9M
2023-03-07 20.27 20.44 19.44 19.53 1.5M
2023-03-06 19.85 20.33 19.58 20.27 1.4M
2023-03-03 19.60 20.43 19.60 20.06 1.1M
2023-03-02 18.78 19.70 18.60 19.60 1.3M
2023-03-01 19.50 19.59 18.78 18.78 1.3M
2023-02-28 18.77 19.39 18.48 19.33 1.2M
2023-02-27 18.29 18.99 18.20 18.87 1.4M
2023-02-24 19.37 19.45 18.15 18.29 2.2M
2023-02-23 19.67 20.01 19.37 19.37 1.8M
2023-02-22 20.43 20.52 19.46 19.80 1.8M
2023-02-21 21.00 21.15 20.44 20.55 1.8M
2023-02-20 20.40 21.25 20.17 21.22 2.0M
2023-02-17 21.20 21.58 20.42 20.42 2.8M
2023-02-16 20.69 21.76 20.01 21.08 6.3M
2023-02-15 16.47 20.31 16.47 19.98 9.4M
2023-02-14 17.70 18.12 17.50 17.58 3.5M
2023-02-13 18.01 18.09 17.25 17.70 4.1M
2023-02-10 18.00 18.13 17.53 18.01 2.3M
2023-02-09 19.03 19.10 18.13 18.24 1.3M
2023-02-08 18.90 19.21 18.75 18.88 1.3M
2023-02-07 18.93 19.17 18.69 18.82 2.3M
2023-02-06 19.03 19.03 18.32 18.71 1.6M
2023-02-03 18.80 19.25 18.40 19.03 1.9M
2023-02-02 18.44 19.35 18.44 18.99 3.3M
2023-02-01 17.83 18.44 17.71 18.44 1.6M
2023-01-31 17.94 18.35 17.58 18.17 1.7M
2023-01-30 18.41 18.41 17.45 18.00 1.7M
2023-01-27 18.00 18.54 17.75 18.45 2.3M
2023-01-26 16.60 18.16 16.60 18.10 4.6M
2023-01-25 16.22 16.84 16.03 16.58 2.4M
2023-01-24 15.87 16.45 15.64 16.42 1.6M
2023-01-23 15.63 16.00 15.38 15.95 2.2M
2023-01-20 15.43 15.88 15.20 15.63 3.5M
2023-01-19 15.14 15.37 14.93 14.95 2.0M
2023-01-18 15.20 15.90 15.11 15.28 4.7M
2023-01-17 15.16 15.25 14.85 15.16 3.2M
2023-01-16 15.00 15.30 14.87 15.17 4.4M
2023-01-13 15.07 15.46 14.96 15.00 3.1M
2023-01-12 15.62 15.64 14.55 15.05 10.4M
2023-01-11 16.25 16.47 15.67 15.67 5.5M
2023-01-10 17.17 17.45 16.78 16.84 1.6M
2023-01-09 18.10 18.17 17.06 17.17 2.7M
2023-01-05 17.90 18.10 17.34 18.03 1.3M
2023-01-04 17.90 17.96 17.44 17.88 1.0M
2023-01-03 18.00 18.31 17.76 17.76 1.2M
2023-01-02 17.70 18.48 17.70 18.00 1.7M