4,735SEK
-7,16%
Echtzeit-Aktienkurs STILLFRONT GRP AB SK-,07
Bid:
Ask:
Aktienkurse zur STILLFRONT GRP AB SK-,07 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 5,10 | 5,10 | 4,71 | 4,74 | -6,98% | 5.627.263,00 |
| 02.02.2026 | 5,09 | 5,23 | 4,63 | 5,10 | -7,10% | 8.712.619,00 |
| 30.01.2026 | 5,56 | 5,68 | 5,42 | 5,49 | -1,44% | 1.597.537,00 |
| 29.01.2026 | 5,62 | 5,63 | 5,48 | 5,57 | -0,57% | 868.381,00 |
| 28.01.2026 | 5,54 | 5,64 | 5,49 | 5,60 | 1,39% | - |
| 27.01.2026 | 5,41 | 5,59 | 5,39 | 5,53 | 2,13% | 2.164.992,00 |
| 26.01.2026 | 5,46 | 5,50 | 5,33 | 5,41 | -1,64% | 1.274.314,00 |
| 23.01.2026 | 5,37 | 5,53 | 5,34 | 5,50 | 2,04% | 903.873,00 |
| 22.01.2026 | 5,33 | 5,46 | 5,25 | 5,39 | 1,41% | 1.625.105,00 |
| 21.01.2026 | 5,29 | 5,35 | 5,15 | 5,32 | 0,28% | 1.755.596,00 |
| 20.01.2026 | 5,43 | 5,51 | 5,29 | 5,30 | -3,11% | 1.526.810,00 |
| 19.01.2026 | 5,60 | 5,60 | 5,39 | 5,47 | -3,61% | 1.736.358,00 |
| 16.01.2026 | 5,71 | 5,80 | 5,65 | 5,68 | -0,26% | 1.327.475,00 |
| 15.01.2026 | 5,50 | 5,71 | 5,41 | 5,69 | 3,55% | 1.410.774,00 |
| 14.01.2026 | 5,40 | 5,59 | 5,35 | 5,50 | 1,48% | 1.898.112,00 |
| 13.01.2026 | 5,34 | 5,48 | 5,34 | 5,42 | 0,84% | 1.041.322,00 |
| 12.01.2026 | 5,40 | 5,65 | 5,34 | 5,37 | -1,92% | 1.840.588,00 |
| 09.01.2026 | 5,43 | 5,51 | 5,28 | 5,48 | 0,92% | 2.477.438,00 |
| 08.01.2026 | 5,70 | 5,70 | 5,40 | 5,43 | -4,15% | 2.182.069,00 |
| 07.01.2026 | 6,11 | 6,12 | 5,66 | 5,66 | -8,42% | 3.730.255,00 |
| 06.01.2026 | 6,16 | 6,20 | 6,11 | 6,18 | 1,31% | - |
| 05.01.2026 | 6,35 | 6,35 | 6,10 | 6,10 | -3,63% | 816.768,00 |
| 02.01.2026 | 6,51 | 6,71 | 6,30 | 6,33 | -2,62% | 1.628.361,00 |
| 30.12.2025 | 6,42 | 6,57 | 6,40 | 6,50 | 1,01% | 1.028.223,00 |
| 29.12.2025 | 6,25 | 6,51 | 6,25 | 6,44 | 2,88% | 1.437.106,00 |
| 23.12.2025 | 6,40 | 6,43 | 6,24 | 6,26 | -2,19% | 977.575,00 |
| 22.12.2025 | 6,27 | 6,42 | 6,15 | 6,40 | 1,91% | 1.645.896,00 |
| 19.12.2025 | 6,46 | 6,53 | 6,28 | 6,28 | -2,79% | 1.705.378,00 |
| 18.12.2025 | 6,40 | 6,47 | 6,22 | 6,46 | 1,25% | 1.372.652,00 |
| 17.12.2025 | 6,24 | 6,57 | 6,24 | 6,38 | 2,66% | 2.705.184,00 |
| 16.12.2025 | 6,23 | 6,33 | 6,21 | 6,21 | -1,04% | 1.113.070,00 |
| 15.12.2025 | 6,30 | 6,56 | 6,19 | 6,28 | -0,32% | 1.357.447,00 |
| 12.12.2025 | 6,46 | 6,57 | 6,26 | 6,30 | -1,95% | 1.578.181,00 |
| 11.12.2025 | 6,43 | 6,48 | 6,33 | 6,42 | 0,31% | 1.237.469,00 |
| 10.12.2025 | 6,18 | 6,40 | 6,16 | 6,40 | 3,64% | 1.617.161,00 |
| 09.12.2025 | 6,15 | 6,21 | 5,95 | 6,18 | 1,40% | 2.038.691,00 |
| 08.12.2025 | 6,45 | 6,46 | 6,02 | 6,09 | -5,58% | 2.102.655,00 |
| 05.12.2025 | 6,58 | 6,70 | 6,38 | 6,45 | -1,83% | 1.544.773,00 |
| 04.12.2025 | 6,67 | 6,75 | 6,44 | 6,57 | -1,94% | 2.293.700,00 |
| 03.12.2025 | 6,75 | 7,09 | 6,68 | 6,70 | -0,81% | 2.599.203,00 |
| 02.12.2025 | 6,80 | 7,06 | 6,70 | 6,76 | -0,59% | 1.741.320,00 |
| 01.12.2025 | 6,76 | 6,87 | 6,68 | 6,80 | 0,67% | 1.465.682,00 |
| 28.11.2025 | 6,67 | 6,87 | 6,67 | 6,75 | 0,75% | 3.454.273,00 |
| 27.11.2025 | 6,13 | 6,70 | 6,13 | 6,70 | 9,30% | 2.816.918,00 |
| 26.11.2025 | 5,91 | 6,15 | 5,91 | 6,13 | 2,08% | 1.508.565,00 |
| 25.11.2025 | 6,07 | 6,07 | 5,80 | 6,01 | -1,56% | 2.314.175,00 |
| 24.11.2025 | 6,39 | 6,45 | 6,06 | 6,10 | -4,39% | 2.321.525,00 |
| 21.11.2025 | 6,38 | 6,59 | 6,32 | 6,38 | -0,31% | 2.722.577,00 |
| 20.11.2025 | 6,53 | 6,61 | 6,26 | 6,40 | -1,77% | 4.041.011,00 |
| 19.11.2025 | 6,60 | 6,66 | 6,46 | 6,52 | -1,21% | 4.541.327,00 |
| 18.11.2025 | 6,64 | 6,72 | 6,51 | 6,60 | -0,68% | 2.096.729,00 |
| 17.11.2025 | 6,70 | 6,82 | 6,58 | 6,64 | -0,75% | 1.795.901,00 |
| 14.11.2025 | 6,72 | 6,88 | 6,62 | 6,69 | -0,59% | 1.762.968,00 |
| 13.11.2025 | 6,63 | 6,90 | 6,63 | 6,73 | 1,51% | 2.243.263,00 |
| 12.11.2025 | 6,46 | 6,75 | 6,44 | 6,63 | 2,71% | 2.367.296,00 |
| 11.11.2025 | 6,49 | 6,53 | 6,33 | 6,46 | 0,70% | 1.833.090,00 |
| 10.11.2025 | 6,36 | 6,55 | 6,13 | 6,41 | 2,07% | 2.524.727,00 |
| 07.11.2025 | 6,28 | 6,55 | 6,21 | 6,28 | -1,02% | 2.239.275,00 |
| 06.11.2025 | 6,40 | 6,51 | 6,26 | 6,35 | -0,86% | 2.139.243,00 |
| 05.11.2025 | 6,50 | 6,69 | 6,35 | 6,40 | -1,54% | 2.715.465,00 |
| 04.11.2025 | 6,40 | 6,72 | 6,33 | 6,50 | 1,09% | 3.113.783,00 |
| 03.11.2025 | 6,43 | 6,59 | 6,35 | 6,43 | -0,31% | 1.957.815,00 |
| 31.10.2025 | 6,36 | 6,50 | 6,29 | 6,45 | 3,45% | 1.399.880,00 |
| 30.10.2025 | 6,12 | 6,33 | 6,07 | 6,24 | 1,71% | 1.805.195,00 |
| 29.10.2025 | 6,32 | 6,37 | 6,08 | 6,13 | -3,31% | 1.593.623,00 |
| 28.10.2025 | 6,26 | 6,51 | 6,22 | 6,34 | 1,36% | 2.693.871,00 |
| 27.10.2025 | 6,30 | 6,37 | 6,13 | 6,26 | -1,11% | 2.626.392,00 |
| 24.10.2025 | 6,56 | 7,00 | 6,20 | 6,33 | 0,56% | 4.632.651,00 |
| 23.10.2025 | 5,96 | 6,71 | 5,92 | 6,29 | 9,49% | 6.698.068,00 |
| 22.10.2025 | 5,97 | 5,97 | 5,68 | 5,75 | -3,77% | 2.130.742,00 |
| 21.10.2025 | 5,71 | 6,10 | 5,70 | 5,97 | 10,45% | 4.795.155,00 |
| 20.10.2025 | 5,33 | 5,44 | 5,28 | 5,41 | 1,60% | 608.238,00 |
| 17.10.2025 | 5,45 | 5,47 | 5,30 | 5,32 | -3,18% | 1.335.548,00 |
| 16.10.2025 | 5,46 | 5,58 | 5,38 | 5,50 | 0,55% | 769.839,00 |
| 15.10.2025 | 5,41 | 5,49 | 5,23 | 5,47 | 1,11% | 4.444.854,00 |
| 14.10.2025 | 6,07 | 6,10 | 5,29 | 5,41 | -2,08% | 5.753.451,00 |
| 13.10.2025 | 5,51 | 5,60 | 5,46 | 5,52 | -0,36% | 718.825,00 |
| 10.10.2025 | 5,69 | 5,75 | 5,54 | 5,54 | -2,64% | 835.343,00 |
| 09.10.2025 | 5,57 | 5,84 | 5,53 | 5,69 | 2,99% | 1.650.942,00 |
| 08.10.2025 | 5,55 | 5,63 | 5,50 | 5,53 | -0,81% | 1.184.670,00 |
| 07.10.2025 | 5,69 | 5,71 | 5,54 | 5,57 | -2,96% | 1.217.212,00 |
| 06.10.2025 | 5,80 | 5,88 | 5,68 | 5,74 | -1,96% | 1.045.066,00 |
| 03.10.2025 | 5,97 | 5,97 | 5,68 | 5,86 | -1,93% | 2.493.685,00 |
| 02.10.2025 | 6,07 | 6,07 | 5,92 | 5,97 | -1,40% | 1.828.408,00 |
| 01.10.2025 | 6,35 | 6,35 | 5,92 | 6,06 | -4,87% | 3.449.861,00 |
| 30.09.2025 | 6,58 | 6,59 | 6,19 | 6,37 | -3,27% | 2.313.159,00 |
| 29.09.2025 | 6,59 | 6,81 | 6,53 | 6,58 | 0,61% | 1.752.446,00 |
| 26.09.2025 | 6,48 | 6,60 | 6,37 | 6,54 | 0,46% | 862.161,00 |
| 25.09.2025 | 6,57 | 6,69 | 6,46 | 6,51 | -1,21% | 1.465.777,00 |
| 24.09.2025 | 6,50 | 6,65 | 6,36 | 6,59 | 1,85% | 1.427.363,00 |
| 23.09.2025 | 6,22 | 6,56 | 6,12 | 6,47 | 4,78% | 2.290.927,00 |
| 22.09.2025 | 5,76 | 6,40 | 5,73 | 6,18 | 8,14% | 5.984.595,00 |
| 19.09.2025 | 5,47 | 5,71 | 5,32 | 5,71 | 4,67% | 9.508.570,00 |
| 18.09.2025 | 5,16 | 5,51 | 5,16 | 5,46 | 5,92% | 2.463.046,00 |
| 17.09.2025 | 5,10 | 5,15 | 5,03 | 5,15 | 1,58% | 1.205.090,00 |
| 16.09.2025 | 5,11 | 5,25 | 5,04 | 5,07 | -1,17% | 1.259.731,00 |
| 15.09.2025 | 5,20 | 5,24 | 5,06 | 5,13 | -2,01% | 1.683.238,00 |
| 12.09.2025 | 5,34 | 5,37 | 5,18 | 5,24 | -1,87% | 1.865.955,00 |
| 11.09.2025 | 5,52 | 5,53 | 5,34 | 5,34 | -3,35% | 1.310.558,00 |
| 10.09.2025 | 5,68 | 5,74 | 5,52 | 5,52 | -2,73% | 912.332,00 |