Stillfront Group publ AB (SFRG)

SFRG
🏛️ 스웨덴 →
6.58
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 42.06 42.93 41.74 42.93 0.9M
2021-12-29 42.58 43.06 41.62 42.06 1.2M
2021-12-28 44.09 44.18 42.84 42.84 0.9M
2021-12-27 42.45 44.53 42.34 43.80 1.2M
2021-12-23 42.95 43.45 42.20 42.59 0.7M
2021-12-22 42.45 42.95 41.63 42.95 1.3M
2021-12-21 41.06 42.18 40.05 42.15 1.1M
2021-12-20 40.76 41.72 40.51 40.73 0.7M
2021-12-17 41.12 41.35 40.03 41.14 2.6M
2021-12-16 41.24 41.83 39.55 41.51 1.6M
2021-12-15 40.18 40.99 40.02 40.34 0.9M
2021-12-14 42.34 42.59 40.16 40.18 1.5M
2021-12-13 42.79 43.68 41.86 42.33 1.3M
2021-12-10 44.44 44.44 42.77 42.90 1.1M
2021-12-09 45.20 45.64 43.96 44.44 1.1M
2021-12-08 46.22 46.35 44.53 45.29 2.0M
2021-12-07 43.55 45.86 43.55 45.78 1.8M
2021-12-06 43.22 44.53 41.99 43.50 2.0M
2021-12-03 42.98 43.45 41.79 41.83 1.5M
2021-12-02 44.28 44.58 42.45 42.98 1.2M
2021-12-01 45.02 46.18 43.39 44.62 1.3M
2021-11-30 45.86 48.40 44.58 45.15 8.7M
2021-11-29 46.53 47.42 44.89 45.51 2.0M
2021-11-26 44.18 48.71 43.77 47.73 3.0M
2021-11-25 46.04 46.84 44.71 45.33 1.3M
2021-11-24 46.22 46.66 44.75 45.15 2.6M
2021-11-23 43.41 44.66 42.68 44.02 1.1M
2021-11-22 46.53 46.98 43.59 43.75 1.5M
2021-11-19 46.44 46.75 44.84 46.53 2.3M
2021-11-18 44.71 46.93 44.49 46.44 2.9M
2021-11-17 42.95 45.29 41.95 44.93 2.9M
2021-11-16 42.97 43.91 41.69 43.20 2.9M
2021-11-15 41.35 43.38 41.22 42.97 2.3M
2021-11-12 41.33 42.61 40.89 41.42 4.5M
2021-11-11 43.11 43.45 39.78 41.78 13.4M
2021-11-10 38.22 42.90 37.69 42.66 14.1M
2021-11-09 34.19 35.50 33.71 35.07 2.8M
2021-11-08 35.09 35.11 33.47 33.74 3.2M
2021-11-05 36.34 36.34 34.84 35.09 1.2M
2021-11-04 34.90 35.86 34.22 35.77 1.8M
2021-11-03 35.57 36.18 34.75 34.83 2.3M
2021-11-02 37.78 37.78 35.11 35.50 3.0M
2021-11-01 34.49 36.80 34.47 36.57 2.9M
2021-10-29 34.67 36.12 34.06 34.06 2.9M
2021-10-28 34.40 34.84 33.94 34.45 2.1M
2021-10-27 34.75 35.34 34.36 34.45 1.8M
2021-10-26 34.67 36.19 34.22 34.67 4.0M
2021-10-25 35.87 36.09 34.33 34.67 5.9M
2021-10-22 36.73 36.87 35.82 35.87 5.3M
2021-10-21 37.24 37.46 36.46 36.75 3.0M
2021-10-20 38.06 38.15 36.66 37.24 4.4M
2021-10-19 38.01 39.29 37.60 37.97 3.9M
2021-10-18 38.79 39.00 37.60 37.69 3.8M
2021-10-15 40.80 40.92 38.84 38.86 4.4M
2021-10-14 44.89 45.20 40.28 40.62 9.3M
2021-10-13 43.52 45.64 42.75 45.02 3.2M
2021-10-12 42.66 43.73 41.86 43.32 2.1M
2021-10-11 44.35 44.66 42.72 43.32 0.9M
2021-10-08 45.51 45.64 44.39 44.53 1.2M
2021-10-07 46.84 46.93 44.58 45.60 2.1M
2021-10-06 45.86 46.62 44.71 46.04 2.0M
2021-10-05 45.51 46.71 44.28 46.44 3.9M
2021-10-04 49.02 49.02 45.15 45.33 2.7M
2021-10-01 48.58 49.46 47.60 49.02 1.1M
2021-09-30 49.51 49.95 47.38 49.33 1.3M
2021-09-29 50.66 51.55 49.33 49.42 1.0M
2021-09-28 52.62 52.62 49.64 50.66 2.3M
2021-09-27 54.44 54.58 52.26 52.84 1.8M
2021-09-24 55.29 56.57 54.53 54.66 13.6M
2021-09-23 56.17 56.93 54.71 55.06 2.2M
2021-09-22 56.71 57.02 55.46 56.80 0.6M
2021-09-21 56.66 56.66 54.49 56.17 1.2M
2021-09-20 58.66 58.97 56.71 56.93 1.3M
2021-09-17 59.11 59.77 58.13 58.97 1.1M
2021-09-16 60.04 60.04 58.00 59.11 1.4M
2021-09-15 60.17 60.26 58.57 60.13 3.0M
2021-09-14 58.49 60.35 58.13 60.13 3.2M
2021-09-13 58.09 59.64 56.75 58.71 4.9M
2021-09-10 53.02 55.73 52.22 55.42 2.9M
2021-09-09 58.17 58.93 52.09 53.02 6.9M
2021-09-08 56.53 56.62 53.29 56.53 0.8M
2021-09-07 56.89 57.02 56.13 56.53 0.8M
2021-09-06 56.17 57.11 56.04 56.71 1.1M
2021-09-03 55.20 56.13 54.62 55.95 1.3M
2021-09-02 53.64 56.22 53.29 54.80 2.4M
2021-09-01 51.11 53.15 50.75 52.75 1.4M
2021-08-31 48.89 51.06 48.80 51.06 1.6M
2021-08-30 50.22 50.84 48.66 49.11 1.0M
2021-08-27 51.11 51.15 49.82 50.44 0.6M
2021-08-26 50.93 51.11 49.64 50.71 1.0M
2021-08-25 51.02 52.80 50.53 51.06 1.7M
2021-08-24 51.46 52.18 50.53 50.84 1.5M
2021-08-23 49.86 51.42 48.35 51.06 1.2M
2021-08-20 49.86 50.80 48.75 49.86 1.2M
2021-08-19 50.58 51.69 48.00 49.42 3.4M
2021-08-18 49.33 52.26 49.06 50.84 2.8M
2021-08-17 47.95 49.95 47.64 49.64 1.4M
2021-08-16 48.44 48.66 46.66 47.95 2.3M
2021-08-13 47.64 51.91 46.80 48.44 4.4M
2021-08-12 42.66 48.44 42.56 47.91 7.2M
2021-08-11 44.66 45.95 41.24 41.95 15.0M
2021-08-10 53.64 53.64 50.75 51.29 2.3M
2021-08-09 50.40 53.73 50.35 53.46 1.8M
2021-08-06 52.04 53.33 50.40 50.40 2.2M
2021-08-05 54.49 55.20 50.93 52.00 2.2M
2021-08-04 55.29 56.49 54.26 54.26 2.0M
2021-08-03 57.86 58.57 54.53 54.66 3.9M
2021-08-02 58.57 59.55 57.91 59.55 0.9M
2021-07-30 57.64 58.35 56.80 58.35 1.1M
2021-07-29 57.95 58.17 56.62 57.77 0.8M
2021-07-28 56.04 57.86 55.78 57.77 0.9M
2021-07-27 56.89 57.69 56.04 56.26 1.0M
2021-07-26 58.53 59.20 56.80 56.89 1.4M
2021-07-23 58.13 58.75 57.06 58.53 1.2M
2021-07-22 57.77 58.17 56.26 58.00 1.0M
2021-07-21 55.82 57.60 55.51 57.60 0.9M
2021-07-20 57.55 57.77 55.42 55.82 1.0M
2021-07-19 57.55 58.17 56.13 57.64 0.9M
2021-07-16 56.84 58.35 56.44 57.86 1.2M
2021-07-15 59.20 59.51 56.31 57.51 1.9M
2021-07-14 60.04 60.66 58.49 59.55 1.0M
2021-07-13 60.00 61.06 57.77 60.22 1.8M
2021-07-12 59.46 60.09 58.93 59.95 1.4M
2021-07-09 60.00 60.44 58.89 59.46 1.6M
2021-07-08 61.86 62.00 59.73 60.40 2.4M
2021-07-07 62.17 63.11 61.37 61.86 1.5M
2021-07-06 61.55 62.04 59.20 62.00 2.4M
2021-07-05 60.35 62.00 59.06 61.55 2.9M
2021-07-02 63.20 64.04 57.73 59.64 9.1M
2021-07-01 72.80 72.80 64.00 64.93 6.0M
2021-06-30 74.66 75.11 71.11 73.11 1.1M
2021-06-29 72.89 75.28 72.84 74.97 1.0M
2021-06-28 71.82 73.95 71.42 73.64 0.6M
2021-06-24 72.09 72.26 71.24 71.86 0.9M
2021-06-23 73.77 73.82 71.29 71.69 0.9M
2021-06-22 73.55 74.22 72.13 73.29 0.4M
2021-06-21 75.46 75.46 72.53 73.55 0.9M
2021-06-18 75.24 77.28 74.97 75.95 1.1M
2021-06-17 75.28 75.42 72.93 74.66 0.6M
2021-06-16 77.33 77.42 74.53 75.51 1.0M
2021-06-15 77.46 78.93 76.00 76.97 1.7M
2021-06-14 75.73 77.46 75.73 77.42 1.5M
2021-06-11 77.15 77.15 75.02 75.73 0.6M
2021-06-10 74.75 76.66 72.97 76.62 1.2M
2021-06-09 73.64 75.02 72.75 74.97 0.9M
2021-06-08 74.31 74.66 73.24 73.64 0.5M
2021-06-07 75.02 75.46 73.46 74.13 0.6M
2021-06-04 72.31 76.00 72.00 74.89 0.9M
2021-06-03 71.55 72.62 70.80 72.31 0.8M
2021-06-02 74.93 74.93 71.33 71.64 1.6M
2021-06-01 78.26 78.66 73.82 74.75 1.8M
2021-05-31 77.28 78.66 75.55 78.22 1.4M
2021-05-28 77.91 78.31 75.15 77.46 1.9M
2021-05-27 76.88 78.66 74.93 77.64 3.1M
2021-05-26 78.22 80.00 74.09 75.24 4.1M
2021-05-25 72.00 76.17 71.15 76.17 4.5M
2021-05-24 68.49 72.22 68.49 71.77 2.1M
2021-05-21 69.33 70.31 67.46 67.60 2.6M
2021-05-20 66.89 69.95 66.66 69.15 2.7M
2021-05-19 66.89 66.89 64.93 65.77 1.6M
2021-05-18 66.00 67.73 65.55 67.73 2.1M
2021-05-17 67.77 68.00 65.06 65.20 1.9M
2021-05-14 67.06 67.51 63.42 66.66 4.1M
2021-05-12 66.44 67.06 64.44 67.06 2.4M
2021-05-11 65.33 66.40 62.57 64.89 4.9M
2021-05-10 69.77 70.89 65.29 65.29 3.2M
2021-05-07 71.73 71.77 67.11 69.77 5.1M
2021-05-06 74.66 74.66 69.20 69.60 4.7M
2021-05-05 75.33 76.66 70.17 76.17 6.1M
2021-05-04 75.60 75.77 72.00 72.13 2.1M
2021-05-03 76.26 77.51 75.28 75.55 1.0M
2021-04-30 77.68 79.02 76.84 76.93 0.8M
2021-04-29 76.22 78.04 75.77 77.68 1.5M
2021-04-28 77.51 77.51 74.49 76.22 1.5M
2021-04-27 76.04 77.33 75.46 76.57 1.4M
2021-04-26 78.75 79.06 75.06 76.00 1.8M
2021-04-23 78.22 79.33 77.60 78.71 1.0M
2021-04-22 78.22 78.80 76.22 78.35 1.5M
2021-04-21 79.46 79.91 75.42 77.64 3.0M
2021-04-20 82.48 83.51 79.28 79.51 2.2M
2021-04-19 82.62 84.22 81.86 82.57 1.4M
2021-04-16 83.73 83.95 82.08 82.62 1.3M
2021-04-15 83.60 84.84 82.84 83.33 1.9M
2021-04-14 80.00 85.55 79.20 83.42 3.3M
2021-04-13 77.37 81.06 76.97 80.00 1.9M
2021-04-12 80.00 80.26 77.15 77.37 2.6M
2021-04-09 77.37 79.77 77.06 78.22 1.8M
2021-04-08 76.66 77.68 75.82 77.33 1.4M
2021-04-07 77.64 77.64 75.20 76.57 1.7M
2021-04-06 77.51 78.71 75.24 77.60 2.4M
2021-04-01 72.62 76.88 71.95 76.88 1.9M
2021-03-31 72.84 72.84 71.06 71.77 2.3M
2021-03-30 69.51 73.15 69.33 73.06 3.0M
2021-03-29 71.64 72.09 69.20 69.42 2.5M
2021-03-26 73.77 73.77 71.20 71.51 2.3M
2021-03-25 71.11 72.00 70.22 72.00 3.1M
2021-03-24 71.55 73.86 70.66 71.55 5.0M
2021-03-23 74.44 74.44 71.11 71.91 5.8M
2021-03-22 74.66 75.24 73.24 74.66 2.0M
2021-03-19 75.55 77.73 73.91 74.66 4.9M
2021-03-18 79.82 80.80 75.82 76.00 3.2M
2021-03-17 83.86 83.91 78.71 79.82 2.7M
2021-03-16 82.84 84.17 81.02 83.55 1.7M
2021-03-15 80.00 82.44 78.97 82.44 1.5M
2021-03-12 80.88 80.88 79.06 80.04 1.5M
2021-03-11 77.33 80.88 77.33 80.88 2.2M
2021-03-10 80.88 80.88 76.97 76.97 2.4M
2021-03-09 75.11 80.84 73.60 80.17 3.6M
2021-03-08 75.91 77.24 73.02 75.37 2.5M
2021-03-05 79.15 79.64 74.97 75.11 3.2M
2021-03-04 80.93 81.60 79.15 80.48 1.7M
2021-03-03 83.42 84.22 79.82 81.82 2.5M
2021-03-02 82.93 84.26 80.75 83.42 2.7M
2021-03-01 83.55 85.51 82.48 85.37 1.3M
2021-02-26 80.00 82.88 79.02 82.13 2.0M
2021-02-25 83.51 84.31 81.77 82.22 2.3M
2021-02-24 87.55 88.97 82.66 83.51 2.7M
2021-02-23 90.66 91.37 82.88 87.11 4.9M
2021-02-22 91.46 91.46 89.06 90.66 2.4M
2021-02-19 91.73 92.17 88.97 92.17 2.8M
2021-02-18 94.93 94.93 88.84 91.82 4.7M
2021-02-17 95.11 103.02 93.42 96.44 8.7M
2021-02-16 106.13 109.68 105.86 108.08 2.3M
2021-02-15 106.66 108.53 101.24 106.04 3.4M
2021-02-12 107.64 111.73 105.42 106.66 3.7M
2021-02-11 101.77 107.55 101.77 107.55 3.5M
2021-02-10 98.75 101.68 96.71 101.68 2.2M
2021-02-09 94.22 99.19 94.22 98.66 2.3M
2021-02-08 91.46 93.33 90.57 93.06 1.0M
2021-02-05 92.00 93.06 90.40 91.20 1.0M
2021-02-04 89.33 92.08 89.33 91.02 2.6M
2021-02-03 83.06 89.24 82.26 89.24 3.9M
2021-02-02 84.48 86.93 82.35 82.35 1.8M
2021-02-01 82.22 83.77 80.88 83.77 2.0M
2021-01-29 80.08 80.17 78.53 79.06 1.3M
2021-01-28 80.66 80.88 76.35 80.08 1.8M
2021-01-27 84.26 84.26 80.08 81.33 2.3M
2021-01-26 83.55 84.44 82.26 84.26 1.1M
2021-01-25 84.88 85.60 82.48 83.91 1.8M
2021-01-22 86.48 86.48 84.48 84.88 1.4M
2021-01-21 87.77 88.17 85.73 86.44 1.1M
2021-01-20 86.22 87.64 85.24 86.84 1.4M
2021-01-19 86.22 86.22 84.84 85.15 0.9M
2021-01-18 85.33 86.17 84.22 85.20 0.7M
2021-01-15 87.33 87.55 85.24 85.33 1.8M
2021-01-14 89.77 89.95 87.11 87.60 1.5M
2021-01-13 90.13 90.13 87.11 89.86 1.0M
2021-01-12 92.53 93.24 88.88 89.60 1.4M
2021-01-11 88.88 92.88 88.66 92.00 2.4M
2021-01-08 87.15 88.04 85.68 87.24 1.7M
2021-01-07 89.77 90.66 84.88 86.66 3.0M
2021-01-05 89.33 90.66 87.73 89.51 1.2M
2021-01-04 90.31 90.31 87.02 89.33 2.0M