Stillfront Group AB

SF 
(NasdaqOMXS) 
 

History: Stillfront Group AB

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/08/2019
296.00
299.50
290.00
292.00
68,364
295.50
0
22/08/2019
291.00
295.00
281.00
292.50
57,745
288.00
0
21/08/2019
276.00
293.00
275.50
293.00
88,248
285.00
0
20/08/2019
279.50
279.50
270.00
273.50
47,881
273.50
0
19/08/2019
270.50
283.50
269.50
279.50
146,279
278.50
0
16/08/2019
255.00
270.00
255.00
269.50
149,590
261.50
0
15/08/2019
240.00
253.00
231.50
250.00
324,407
245.50
0
14/08/2019
236.50
248.00
236.50
243.00
48,866
244.00
0
13/08/2019
232.00
241.50
230.00
236.50
74,589
237.50
0
12/08/2019
228.00
234.00
225.00
232.00
31,264
231.00
0
09/08/2019
236.00
237.00
228.00
228.00
17,268
232.50
0
08/08/2019
218.50
242.00
218.50
234.50
46,907
233.00
0
07/08/2019
212.50
223.00
212.50
218.00
58,167
220.00
0
06/08/2019
210.00
218.00
202.50
211.00
55,242
212.50
0
05/08/2019
225.50
225.50
210.50
210.50
38,751
215.50
0
02/08/2019
229.00
229.50
223.00
226.00
22,988
226.50
0
01/08/2019
232.00
233.00
229.50
231.00
10,327
231.50
0
31/07/2019
225.50
232.50
225.50
231.00
10,971
230.00
0
30/07/2019
230.50
233.00
226.00
228.00
17,407
228.50
0
29/07/2019
231.00
238.00
230.50
231.00
9,298
233.50
0
26/07/2019
233.00
235.00
230.00
231.00
18,561
231.50
0
25/07/2019
234.50
240.00
231.50
233.00
7,414
235.00
0
24/07/2019
238.50
239.50
233.50
233.50
41,369
235.50
0
23/07/2019
242.50
242.50
235.00
238.50
16,415
237.50
0
22/07/2019
238.50
244.00
237.00
240.00
7,121
239.50
0
19/07/2019
239.00
242.50
237.00
238.50
13,110
239.00
0
18/07/2019
237.50
240.00
234.00
236.00
14,376
236.00
0
17/07/2019
240.50
240.50
236.00
237.00
20,412
237.50
0
16/07/2019
243.50
244.00
237.00
240.50
21,246
240.50
0
15/07/2019
244.00
247.50
240.00
245.00
13,304
244.00
0
12/07/2019
246.00
246.50
242.50
245.50
18,329
245.00
0
11/07/2019
235.00
245.00
233.00
243.50
116,232
236.00
0
10/07/2019
236.00
236.00
232.50
234.00
24,337
234.50
0
09/07/2019
238.00
238.00
232.00
236.00
10,718
235.50
0
08/07/2019
239.50
243.00
234.00
238.50
25,993
239.00
0
05/07/2019
245.00
248.00
229.50
238.00
67,970
236.50
0
04/07/2019
238.00
245.00
238.00
243.00
30,015
242.00
0
03/07/2019
238.00
238.50
232.00
237.00
45,042
237.00
0
02/07/2019
238.50
242.00
236.00
238.00
11,355
238.50
0
01/07/2019
241.50
244.00
238.50
238.50
18,466
241.50
0
28/06/2019
240.00
241.50
236.50
240.00
71,903
238.50
0
27/06/2019
242.00
245.00
236.50
238.00
25,736
239.00
0
26/06/2019
243.50
244.00
240.50
242.00
15,708
242.50
0
25/06/2019
249.00
249.00
242.50
244.00
48,368
245.50
0
24/06/2019
252.50
252.50
242.50
252.00
42,179
249.00
0
20/06/2019
246.00
253.50
246.00
252.50
24,200
251.50
0
19/06/2019
247.50
249.50
245.00
246.00
30,693
247.50
0
18/06/2019
247.00
249.00
246.00
247.00
30,512
247.00
0
17/06/2019
250.00
252.00
247.00
250.50
42,430
249.50
0
14/06/2019
253.50
253.50
249.00
251.50
45,704
251.00
0
13/06/2019
253.50
258.00
252.00
254.00
30,403
255.00
0
12/06/2019
253.00
259.00
248.00
259.00
122,183
255.50
0
11/06/2019
267.50
267.50
256.00
262.50
45,107
261.00
0
10/06/2019
265.00
274.00
259.50
262.50
40,766
269.00
0
07/06/2019
260.00
269.00
259.50
264.50
62,855
264.00
0
05/06/2019
252.00
258.00
248.00
257.00
83,861
253.00
0
04/06/2019
249.00
260.00
243.00
247.00
185,706
251.00
0
03/06/2019
235.00
236.50
224.50
232.00
232,620
230.50
0
31/05/2019
225.50
235.00
220.00
235.00
24,845
227.50
0
29/05/2019
239.00
239.00
227.50
228.00
15,501
230.50
0
28/05/2019
231.50
241.50
228.50
238.50
102,375
236.00
0
27/05/2019
235.50
236.00
226.00
232.50
12,782
231.50
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
26 August 2019 09:16:46
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB7 - 2019-08-26 10:16:46 - 2019-08-26 09:16:46 - 1000 - Website: OKAY