Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

IOB - Delayed Quote SEK

Stillfront Group AB (publ) (0A2A.IL)

Compare

6.08

-76.42

(-92.63%)

As of 9:48:24 AM GMT. Market Open.

Currency in SEK

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 10, 2025	6.14	6.14	6.07	6.08	6.08	7,456
Mar 7, 2025	6.11	6.16	6.07	82.50	82.50	26,622
Mar 6, 2025	6.16	6.27	6.09	82.50	82.50	411,860
Mar 5, 2025	6.29	6.30	6.17	82.50	82.50	137,447
Mar 4, 2025	6.28	6.38	6.24	82.50	82.50	105,654
Mar 3, 2025	6.72	6.72	6.43	82.50	82.50	59,831
Feb 28, 2025	6.75	6.75	6.67	82.50	82.50	43,164
Feb 27, 2025	6.68	6.75	6.62	82.50	82.50	30,555
Feb 26, 2025	6.87	6.87	6.63	82.50	82.50	240,059
Feb 25, 2025	6.86	6.99	6.86	82.50	82.50	19,361
Feb 24, 2025	6.66	6.84	6.66	82.50	82.50	7,991
Feb 21, 2025	6.78	6.93	6.70	82.50	82.50	25,106
Feb 20, 2025	6.68	6.81	6.68	82.50	82.50	21,744
Feb 19, 2025	6.91	6.99	6.69	82.50	82.50	32,997
Feb 18, 2025	7.14	7.16	7.03	82.50	82.50	25,763
Feb 17, 2025	6.72	6.99	6.65	82.50	82.50	43,961
Feb 14, 2025	7.09	7.09	6.72	82.50	82.50	43,844
Feb 13, 2025	6.97	7.16	6.89	82.50	82.50	17,969
Feb 12, 2025	7.18	7.18	6.97	82.50	82.50	80,295
Feb 11, 2025	7.13	7.21	6.97	82.50	82.50	81,748
Feb 10, 2025	7.28	7.20	6.81	82.50	82.50	32,593
Feb 7, 2025	6.91	7.33	6.84	82.50	82.50	23,548
Feb 6, 2025	7.00	7.28	7.00	82.50	82.50	111,083
Feb 5, 2025	6.50	7.15	6.50	82.50	82.50	33,717
Feb 4, 2025	6.68	7.24	6.68	82.50	82.50	6,827
Feb 3, 2025	6.41	6.91	6.41	82.50	82.50	111,127
Jan 31, 2025	7.07	7.07	6.47	82.50	82.50	138,113
Jan 30, 2025	7.11	7.11	6.53	82.50	82.50	27,678
Jan 29, 2025	7.36	7.50	7.27	82.50	82.50	25,433
Jan 28, 2025	7.32	7.36	7.21	82.50	82.50	7,351
Jan 27, 2025	7.34	7.37	7.20	82.50	82.50	4,995
Jan 24, 2025	7.36	7.36	7.19	82.50	82.50	13,008
Jan 23, 2025	7.17	7.31	7.11	82.50	82.50	20,766
Jan 22, 2025	7.20	7.20	7.13	82.50	82.50	12,560
Jan 21, 2025	7.32	7.32	7.20	82.50	82.50	3,294
Jan 20, 2025	7.11	7.30	7.07	82.50	82.50	22,654
Jan 17, 2025	7.19	7.41	7.19	82.50	82.50	17,021
Jan 16, 2025	7.07	7.10	7.00	82.50	82.50	23,259
Jan 15, 2025	7.51	7.52	7.49	82.50	82.50	38,768
Jan 14, 2025	7.45	7.59	7.32	82.50	82.50	16,006
Jan 13, 2025	7.63	7.63	7.32	82.50	82.50	11,289
Jan 10, 2025	7.78	7.79	7.60	82.50	82.50	20,343
Jan 9, 2025	7.60	7.93	7.60	82.50	82.50	9,857
Jan 8, 2025	7.68	7.80	7.38	82.50	82.50	27,463
Jan 7, 2025	8.85	8.85	8.10	82.50	82.50	22,226
Jan 6, 2025	82.50	82.50	82.50	82.50	82.50	-
Jan 3, 2025	8.64	8.73	8.64	82.50	82.50	10,475
Jan 2, 2025	8.26	8.80	8.26	82.50	82.50	15,706
Dec 31, 2024	82.50	82.50	82.50	82.50	82.50	-
Dec 30, 2024	8.49	8.49	8.26	82.50	82.50	15,750
Dec 27, 2024	7.88	8.52	7.84	82.50	82.50	19,402
Dec 24, 2024	82.50	82.50	82.50	82.50	82.50	-
Dec 23, 2024	8.02	8.18	8.02	82.50	82.50	5,655
Dec 20, 2024	8.31	8.31	8.05	82.50	82.50	19,173
Dec 19, 2024	8.40	8.51	8.34	82.50	82.50	25,794
Dec 18, 2024	8.61	8.61	8.34	82.50	82.50	29,989
Dec 17, 2024	8.45	8.60	8.38	82.50	82.50	20,270
Dec 16, 2024	8.10	8.20	8.10	82.50	82.50	36,600
Dec 13, 2024	8.13	8.31	8.13	82.50	82.50	36,633
Dec 12, 2024	8.12	8.12	7.98	82.50	82.50	27,450
Dec 11, 2024	7.74	8.13	7.74	82.50	82.50	30,939
Dec 10, 2024	7.90	7.90	7.78	82.50	82.50	7,090
Dec 9, 2024	8.03	8.05	7.89	82.50	82.50	81,995
Dec 6, 2024	8.24	8.25	8.02	82.50	82.50	38,379
Dec 5, 2024	7.92	8.23	7.92	82.50	82.50	48,313
Dec 4, 2024	8.06	8.30	8.05	82.50	82.50	98,105
Dec 3, 2024	7.70	8.09	7.70	82.50	82.50	24,528
Dec 2, 2024	7.36	7.76	7.36	82.50	82.50	15,716
Nov 29, 2024	7.20	7.50	7.20	82.50	82.50	13,511
Nov 28, 2024	7.41	7.41	7.19	82.50	82.50	7,728
Nov 27, 2024	7.38	7.45	7.37	82.50	82.50	45,194
Nov 26, 2024	6.94	7.28	6.94	82.50	82.50	40,433
Nov 25, 2024	6.64	7.03	6.64	82.50	82.50	10,098,948
Nov 22, 2024	6.66	6.72	6.64	82.50	82.50	8,196
Nov 21, 2024	6.63	6.74	6.55	82.50	82.50	32,474
Nov 20, 2024	6.69	6.69	6.50	82.50	82.50	32,253
Nov 19, 2024	6.86	6.86	6.57	82.50	82.50	39,345
Nov 18, 2024	6.78	6.78	6.41	82.50	82.50	41,947
Nov 15, 2024	6.64	7.03	6.64	82.50	82.50	26,943
Nov 14, 2024	6.55	6.74	6.38	82.50	82.50	93,580
Nov 13, 2024	6.13	6.38	6.13	82.50	82.50	93,143
Nov 12, 2024	6.23	6.28	6.14	82.50	82.50	41,464
Nov 11, 2024	6.30	6.32	6.13	82.50	82.50	78,867
Nov 8, 2024	6.37	6.44	6.28	82.50	82.50	130,775
Nov 7, 2024	6.74	6.74	6.32	82.50	82.50	104,836
Nov 6, 2024	7.10	7.10	6.77	82.50	82.50	25,701
Nov 5, 2024	7.19	7.23	6.93	82.50	82.50	19,785
Nov 4, 2024	7.45	7.45	7.17	82.50	82.50	33,650
Nov 1, 2024	7.32	7.47	7.32	82.50	82.50	10,970
Oct 31, 2024	7.38	7.38	7.26	82.50	82.50	49,902
Oct 30, 2024	7.64	7.64	7.39	82.50	82.50	22,007
Oct 29, 2024	7.35	7.75	7.35	82.50	82.50	16,975
Oct 28, 2024	7.22	7.51	7.13	82.50	82.50	6,543
Oct 25, 2024	6.86	7.07	6.80	82.50	82.50	75,277
Oct 24, 2024	7.04	7.18	6.93	82.50	82.50	26,365
Oct 23, 2024	6.85	7.59	6.85	82.50	82.50	153,171
Oct 22, 2024	5.98	6.42	5.98	82.50	82.50	66,697
Oct 21, 2024	6.34	6.34	6.13	82.50	82.50	17,519
Oct 18, 2024	6.24	6.29	6.18	82.50	82.50	84,169
Oct 17, 2024	6.50	6.63	6.13	82.50	82.50	41,399
Oct 16, 2024	6.61	6.86	6.47	82.50	82.50	73,719
Oct 15, 2024	6.26	6.60	6.20	82.50	82.50	46,119
Oct 14, 2024	6.28	6.30	6.19	82.50	82.50	25,834
Oct 11, 2024	6.43	6.43	6.29	82.50	82.50	26,203
Oct 10, 2024	6.51	6.51	6.39	82.50	82.50	48,601
Oct 9, 2024	6.62	6.62	6.45	82.50	82.50	14,407
Oct 8, 2024	6.40	6.63	6.40	82.50	82.50	42,216
Oct 7, 2024	6.55	6.88	6.50	82.50	82.50	33,905
Oct 4, 2024	6.52	6.75	6.52	82.50	82.50	44,734
Oct 3, 2024	6.40	6.43	6.30	82.50	82.50	77,815
Oct 2, 2024	6.49	6.49	6.43	82.50	82.50	32,040
Oct 1, 2024	6.49	6.66	6.44	82.50	82.50	35,478
Sep 30, 2024	6.63	6.97	6.53	82.50	82.50	9,135
Sep 27, 2024	6.95	6.95	6.74	82.50	82.50	29,909
Sep 26, 2024	6.82	7.00	6.76	82.50	82.50	38,518
Sep 25, 2024	6.73	6.78	6.72	82.50	82.50	8,542
Sep 24, 2024	6.80	6.80	6.70	82.50	82.50	14,727
Sep 23, 2024	6.96	7.03	6.68	82.50	82.50	48,549
Sep 20, 2024	7.27	7.27	7.06	82.50	82.50	4,566
Sep 19, 2024	7.43	7.47	7.40	82.50	82.50	67,073
Sep 18, 2024	7.19	7.36	7.08	82.50	82.50	27,994
Sep 17, 2024	6.90	7.28	6.90	82.50	82.50	19,444
Sep 16, 2024	6.85	7.02	6.81	82.50	82.50	24,401
Sep 13, 2024	6.78	6.98	6.67	82.50	82.50	39,149
Sep 12, 2024	7.28	7.28	6.82	82.50	82.50	11,322
Sep 11, 2024	7.16	7.39	6.96	82.50	82.50	51,513
Sep 10, 2024	7.63	7.71	7.01	82.50	82.50	81,020
Sep 9, 2024	7.10	7.11	6.91	82.50	82.50	10,581
Sep 6, 2024	7.14	7.20	7.07	82.50	82.50	6,592
Sep 5, 2024	7.25	7.28	7.16	82.50	82.50	11,888
Sep 4, 2024	7.11	7.22	7.11	82.50	82.50	16,727
Sep 3, 2024	7.05	7.26	7.05	82.50	82.50	15,129
Sep 2, 2024	7.30	7.36	7.25	82.50	82.50	11,072
Aug 30, 2024	7.72	7.73	7.62	82.50	82.50	30,314
Aug 29, 2024	7.51	7.65	7.47	82.50	82.50	47,010
Aug 28, 2024	7.78	7.78	7.55	82.50	82.50	2,252
Aug 27, 2024	7.92	7.92	7.69	82.50	82.50	42,490
Aug 23, 2024	7.66	7.93	7.66	82.50	82.50	8,638
Aug 22, 2024	7.63	7.68	7.59	82.50	82.50	6,922
Aug 21, 2024	7.79	7.80	7.66	82.50	82.50	8,623
Aug 20, 2024	7.85	7.85	7.68	82.50	82.50	14,031
Aug 19, 2024	7.57	7.78	7.57	82.50	82.50	30,961
Aug 16, 2024	7.82	7.87	7.47	82.50	82.50	16,638
Aug 15, 2024	7.68	7.90	7.63	82.50	82.50	24,366
Aug 14, 2024	7.97	7.97	7.82	82.50	82.50	8,416
Aug 13, 2024	7.74	7.92	7.68	82.50	82.50	13,973
Aug 12, 2024	7.95	8.15	7.77	82.50	82.50	21,688
Aug 9, 2024	8.07	8.21	7.99	82.50	82.50	25,327
Aug 8, 2024	7.91	8.02	7.84	82.50	82.50	19,402
Aug 7, 2024	8.00	8.07	7.86	82.50	82.50	85,850
Aug 6, 2024	8.14	8.14	7.94	82.50	82.50	15,737
Aug 5, 2024	7.86	7.96	7.74	82.50	82.50	18,832
Aug 2, 2024	8.74	8.74	8.52	82.50	82.50	1,834
Aug 1, 2024	8.91	8.91	8.73	82.50	82.50	6,399
Jul 31, 2024	8.69	8.96	8.62	82.50	82.50	8,663
Jul 30, 2024	8.82	8.83	8.52	82.50	82.50	16,480
Jul 29, 2024	8.89	8.94	8.76	82.50	82.50	25,126
Jul 26, 2024	8.74	8.94	8.74	82.50	82.50	7,829
Jul 25, 2024	8.75	8.94	8.63	82.50	82.50	34,738
Jul 24, 2024	8.91	9.04	8.89	82.50	82.50	14,968
Jul 23, 2024	8.74	9.06	8.71	82.50	82.50	1,122,796
Jul 22, 2024	9.74	10.11	8.91	82.50	82.50	34,642
Jul 19, 2024	9.73	9.85	9.56	82.50	82.50	27,836
Jul 18, 2024	9.74	10.03	9.74	82.50	82.50	8,401
Jul 17, 2024	9.77	10.15	9.77	82.50	82.50	13,985
Jul 16, 2024	9.69	9.97	9.69	82.50	82.50	8,285
Jul 15, 2024	9.86	10.07	9.74	82.50	82.50	19,746
Jul 12, 2024	10.14	10.38	10.14	82.50	82.50	4,844
Jul 11, 2024	9.89	10.32	9.89	82.50	82.50	2,834
Jul 10, 2024	10.05	10.18	10.05	82.50	82.50	1,421
Jul 9, 2024	10.10	10.10	9.98	82.50	82.50	6,483
Jul 8, 2024	10.11	10.12	10.02	82.50	82.50	259,879
Jul 5, 2024	10.22	10.48	10.20	82.50	82.50	19,415
Jul 4, 2024	10.20	10.24	10.12	82.50	82.50	1,425
Jul 3, 2024	10.29	10.29	10.11	82.50	82.50	11,503
Jul 2, 2024	10.00	10.07	9.89	82.50	82.50	15,340
Jul 1, 2024	10.13	10.25	9.99	82.50	82.50	31,594
Jun 28, 2024	10.19	10.21	10.04	82.50	82.50	6,970
Jun 27, 2024	10.28	10.34	10.20	82.50	82.50	31,644
Jun 26, 2024	10.50	10.50	10.18	82.50	82.50	17,885
Jun 25, 2024	10.40	10.42	10.09	82.50	82.50	7,650
Jun 24, 2024	10.35	10.55	10.31	82.50	82.50	29,627
Jun 21, 2024	82.50	82.50	82.50	82.50	82.50	-
Jun 20, 2024	10.36	10.64	10.36	82.50	82.50	10,046
Jun 19, 2024	10.45	10.57	10.42	82.50	82.50	29,622
Jun 18, 2024	11.34	11.34	10.35	82.50	82.50	21,075
Jun 17, 2024	10.76	11.10	10.74	82.50	82.50	20,703
Jun 14, 2024	11.05	11.29	10.77	82.50	82.50	41,241
Jun 13, 2024	11.29	11.55	11.17	82.50	82.50	11,883
Jun 12, 2024	10.87	11.37	10.87	82.50	82.50	27,223
Jun 11, 2024	10.96	11.11	10.89	82.50	82.50	44,906
Jun 10, 2024	11.32	11.61	11.01	82.50	82.50	10,895
Jun 7, 2024	11.09	11.63	11.09	82.50	82.50	64,563
Jun 6, 2024	82.50	82.50	82.50	82.50	82.50	-
Jun 5, 2024	11.66	11.66	10.98	82.50	82.50	39,048
Jun 4, 2024	11.78	11.83	11.73	82.50	82.50	210,864
Jun 3, 2024	11.86	11.89	11.74	82.50	82.50	14,661
May 31, 2024	12.96	12.96	11.83	82.50	82.50	175,724
May 30, 2024	13.07	13.35	13.00	82.50	82.50	27,107
May 29, 2024	12.86	13.19	12.83	82.50	82.50	24,065
May 28, 2024	12.91	13.22	12.91	82.50	82.50	16,291
May 24, 2024	12.15	12.91	12.02	82.50	82.50	13,759
May 23, 2024	12.26	12.41	12.26	82.50	82.50	22,765
May 22, 2024	12.53	12.53	12.26	82.50	82.50	11,919
May 21, 2024	13.41	13.41	12.41	82.50	82.50	44,618
May 20, 2024	13.27	13.56	13.20	82.50	82.50	5,627
May 17, 2024	13.32	13.74	13.10	82.50	82.50	20,566
May 16, 2024	12.98	13.50	12.96	82.50	82.50	15,257
May 15, 2024	12.65	13.12	12.65	82.50	82.50	158,150
May 14, 2024	12.71	12.78	12.46	82.50	82.50	46,110
May 13, 2024	12.60	12.82	12.31	82.50	82.50	42,870
May 10, 2024	12.50	12.60	12.10	82.50	82.50	20,860
May 9, 2024	82.50	82.50	82.50	82.50	82.50	-
May 8, 2024	11.74	12.12	11.58	82.50	82.50	1,198,847
May 7, 2024	10.84	11.54	10.69	82.50	82.50	29,947
May 3, 2024	11.01	11.22	10.79	82.50	82.50	14,015
May 2, 2024	10.66	11.14	10.66	82.50	82.50	44,658
May 1, 2024	82.50	82.50	82.50	82.50	82.50	-
Apr 30, 2024	10.50	11.01	10.50	82.50	82.50	71,998
Apr 29, 2024	9.96	10.62	9.84	82.50	82.50	22,647
Apr 26, 2024	9.57	10.30	9.57	82.50	82.50	127,005
Apr 25, 2024	10.24	10.42	9.64	82.50	82.50	1,121,916
Apr 24, 2024	11.80	11.90	11.46	82.50	82.50	687,154
Apr 23, 2024	11.45	11.56	11.38	82.50	82.50	3,531,439
Apr 22, 2024	11.55	11.61	11.27	82.50	82.50	29,508
Apr 19, 2024	11.36	11.36	11.16	82.50	82.50	16,250
Apr 18, 2024	11.67	11.67	11.38	82.50	82.50	26,868
Apr 17, 2024	11.60	11.86	11.57	82.50	82.50	119,572
Apr 16, 2024	11.17	11.62	11.06	82.50	82.50	77,938
Apr 15, 2024	11.34	11.63	11.34	82.50	82.50	36,956
Apr 12, 2024	11.79	11.79	11.13	82.50	82.50	137,365
Apr 11, 2024	10.90	11.45	10.90	82.50	82.50	182,079
Apr 10, 2024	11.27	11.48	10.81	82.50	82.50	127,622
Apr 9, 2024	11.00	11.28	10.84	82.50	82.50	94,321
Apr 8, 2024	10.70	11.17	10.70	82.50	82.50	185,534
Apr 5, 2024	10.89	10.91	10.70	82.50	82.50	141,179
Apr 4, 2024	10.49	11.00	10.37	82.50	82.50	117,531
Apr 3, 2024	9.87	10.39	9.50	82.50	82.50	131,554
Apr 2, 2024	9.68	9.75	9.44	82.50	82.50	86,635
Mar 28, 2024	9.31	9.56	9.28	82.50	82.50	85,960
Mar 27, 2024	9.28	9.71	9.28	82.50	82.50	101,981
Mar 26, 2024	9.24	9.29	9.09	82.50	82.50	85,148
Mar 25, 2024	9.16	9.29	8.95	82.50	82.50	112,088
Mar 22, 2024	9.16	9.36	9.16	82.50	82.50	158,501
Mar 21, 2024	9.00	9.48	9.00	82.50	82.50	93,574
Mar 20, 2024	8.63	8.98	8.63	82.50	82.50	80,788
Mar 19, 2024	8.53	8.66	8.32	82.50	82.50	154,047
Mar 18, 2024	8.19	8.61	8.19	82.50	82.50	2,064,720
Mar 15, 2024	8.84	8.84	8.42	82.50	82.50	75,801
Mar 14, 2024	9.07	9.23	8.70	82.50	82.50	88,716
Mar 13, 2024	8.94	9.01	8.86	82.50	82.50	41,898
Mar 12, 2024	8.87	9.09	8.86	82.50	82.50	225,895
Mar 11, 2024	9.09	9.09	8.88	82.50	82.50	127,136

2458.HK Gala Technology Holding Limited

3.880

-0.51%

0434.HK BOYAA

3.940

-3.19%

PLTK Playtika Holding Corp.

5.20

+5.26%

BILI Bilibili Inc.

24.10

+8.17%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Stillfront Group AB (publ) (0A2A.IL)

Related Tickers