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
2022-12-30 18.18 18.20 17.29 17.52 1.5M
2022-12-29 17.25 18.18 17.20 18.18 1.1M
2022-12-28 17.70 17.70 17.31 17.40 1.1M
2022-12-27 18.00 18.11 17.64 17.70 1.1M
2022-12-23 18.09 18.28 17.59 18.10 0.9M
2022-12-22 18.39 18.69 17.88 18.09 1.4M
2022-12-21 18.60 18.88 18.29 18.39 1.5M
2022-12-20 18.11 18.62 18.11 18.47 0.8M
2022-12-19 19.13 19.26 18.15 18.49 1.7M
2022-12-16 19.65 19.83 19.02 19.11 2.1M
2022-12-15 19.82 20.19 19.60 19.65 3.5M
2022-12-14 19.17 20.34 18.82 20.22 3.6M
2022-12-13 18.90 20.41 18.58 19.20 4.7M
2022-12-12 17.80 18.85 17.64 18.84 2.0M
2022-12-09 17.28 17.84 17.28 17.83 1.6M
2022-12-08 17.28 17.60 16.82 17.26 0.9M
2022-12-07 17.80 17.80 17.21 17.30 1.1M
2022-12-06 17.50 18.01 17.20 17.74 2.8M
2022-12-05 17.17 17.93 17.00 17.81 2.1M
2022-12-02 16.60 17.63 16.33 17.17 2.4M
2022-12-01 16.48 16.99 16.33 16.50 2.9M
2022-11-30 16.26 16.47 15.97 16.10 3.2M
2022-11-29 16.28 16.35 15.96 16.13 2.2M
2022-11-28 16.64 16.70 15.98 16.23 1.9M
2022-11-25 16.50 17.05 16.21 16.64 7.2M
2022-11-24 16.20 16.62 16.07 16.30 1.3M
2022-11-23 15.71 16.23 15.71 16.06 2.6M
2022-11-22 16.38 16.51 15.60 15.60 2.6M
2022-11-21 16.42 16.72 16.10 16.51 2.1M
2022-11-18 16.33 16.81 16.30 16.67 1.7M
2022-11-17 17.00 17.28 16.42 16.43 2.7M
2022-11-16 17.98 18.17 17.20 17.29 2.3M
2022-11-15 18.69 18.78 17.98 17.98 1.8M
2022-11-14 18.84 18.96 18.05 18.65 2.1M
2022-11-11 19.20 19.58 18.70 18.84 3.9M
2022-11-10 18.00 19.05 17.39 19.00 4.9M
2022-11-09 18.75 18.81 17.97 18.20 2.4M
2022-11-08 19.40 19.41 18.28 18.96 3.6M
2022-11-07 19.78 19.78 19.27 19.49 2.2M
2022-11-04 19.71 19.96 19.29 19.78 2.6M
2022-11-03 21.00 21.32 18.68 19.50 5.8M
2022-11-02 21.29 21.97 21.15 21.48 1.7M
2022-11-01 21.54 22.09 21.22 21.40 1.9M
2022-10-31 21.76 21.76 20.83 21.51 1.8M
2022-10-28 20.93 21.76 20.93 21.48 2.5M
2022-10-27 22.01 22.50 20.97 21.47 4.7M
2022-10-26 24.00 24.89 20.65 22.16 15.1M
2022-10-25 27.39 28.70 27.28 28.50 1.1M
2022-10-24 27.50 27.91 26.58 27.39 0.7M
2022-10-21 27.23 28.05 26.69 27.03 1.0M
2022-10-20 26.30 27.44 25.67 27.23 1.4M
2022-10-19 28.00 28.23 26.32 26.32 0.9M
2022-10-18 27.87 28.39 27.67 27.89 1.5M
2022-10-17 26.94 27.77 26.45 27.49 0.6M
2022-10-14 26.40 27.48 26.13 27.00 1.1M
2022-10-13 25.95 26.34 24.30 26.16 2.5M
2022-10-12 27.00 27.38 25.32 25.55 4.2M
2022-10-11 26.25 26.65 25.00 25.50 1.6M
2022-10-10 25.16 26.66 24.67 26.24 1.6M
2022-10-07 25.70 26.32 25.05 25.41 1.1M
2022-10-06 23.81 25.77 23.81 25.71 2.6M
2022-10-05 25.50 25.50 23.78 23.81 1.2M
2022-10-04 25.00 25.90 24.90 25.37 2.1M
2022-10-03 24.20 24.86 23.26 24.57 1.0M
2022-09-30 22.68 24.06 22.32 24.04 1.4M
2022-09-29 23.71 23.72 22.49 22.90 1.5M
2022-09-28 23.10 24.19 22.32 24.03 1.2M
2022-09-27 23.30 23.80 22.71 23.10 0.9M
2022-09-26 22.78 23.62 22.31 22.95 1.4M
2022-09-23 21.50 22.91 21.00 22.87 1.7M
2022-09-22 20.85 22.39 20.71 21.68 1.9M
2022-09-21 21.23 21.66 21.08 21.61 0.7M
2022-09-20 21.63 21.88 21.20 21.50 0.9M
2022-09-19 21.62 21.93 21.33 21.88 0.7M
2022-09-16 22.57 22.69 21.51 21.88 1.2M
2022-09-15 24.00 24.00 22.39 22.57 1.0M
2022-09-14 23.50 24.37 23.22 23.71 0.8M
2022-09-13 24.37 24.98 23.47 23.86 1.5M
2022-09-12 23.70 24.64 23.33 24.37 0.9M
2022-09-09 22.21 23.69 22.21 23.65 1.0M
2022-09-08 22.84 23.19 21.49 22.40 1.8M
2022-09-07 22.10 23.02 22.01 22.82 1.1M
2022-09-06 21.47 22.74 21.47 22.10 1.1M
2022-09-05 21.22 21.67 21.08 21.47 0.8M
2022-09-02 21.53 22.00 21.11 21.89 1.0M
2022-09-01 22.84 23.05 21.48 21.48 0.7M
2022-08-31 22.27 23.01 22.27 22.84 0.8M
2022-08-30 21.48 22.63 21.45 22.27 0.9M
2022-08-29 21.56 22.01 21.20 21.50 1.0M
2022-08-26 23.13 23.63 22.05 22.16 2.5M
2022-08-25 23.82 23.82 22.56 22.87 0.8M
2022-08-24 23.75 23.85 23.16 23.25 0.8M
2022-08-23 24.60 24.98 23.62 23.75 0.7M
2022-08-22 25.71 26.02 24.48 24.48 0.8M
2022-08-19 26.24 26.69 25.71 25.71 0.9M
2022-08-18 26.68 26.85 25.82 26.69 2.0M
2022-08-17 27.36 27.82 26.83 27.10 0.7M
2022-08-16 27.73 28.15 26.89 27.36 0.8M
2022-08-15 27.80 28.14 27.33 27.73 0.5M
2022-08-12 27.75 27.89 27.30 27.82 0.4M
2022-08-11 27.27 28.40 26.57 27.74 1.1M
2022-08-10 26.34 27.13 25.86 27.03 0.9M
2022-08-09 27.59 27.59 26.30 26.35 0.7M
2022-08-08 27.75 28.14 27.33 27.60 1.1M
2022-08-05 28.69 28.81 27.54 27.62 1.2M
2022-08-04 27.87 29.11 27.28 28.69 1.5M
2022-08-03 26.46 27.97 26.30 27.87 1.4M
2022-08-02 27.51 27.51 25.88 26.12 1.4M
2022-08-01 26.80 27.51 26.03 27.51 1.1M
2022-07-29 25.90 26.95 25.36 26.42 1.9M
2022-07-28 26.07 26.47 24.77 25.48 1.7M
2022-07-27 25.33 26.22 25.16 26.02 1.5M
2022-07-26 27.03 27.47 26.04 26.20 1.2M
2022-07-25 29.00 29.02 27.01 27.03 2.3M
2022-07-22 28.89 29.65 27.21 29.02 3.1M
2022-07-21 24.31 29.84 24.01 29.49 7.2M
2022-07-20 24.90 25.52 24.00 24.31 2.2M
2022-07-19 24.60 25.12 24.20 24.90 2.8M
2022-07-18 24.44 25.38 24.35 25.19 0.7M
2022-07-15 24.40 24.51 24.08 24.35 1.0M
2022-07-14 24.21 25.41 24.20 24.51 1.2M
2022-07-13 24.35 24.59 23.82 24.47 1.2M
2022-07-12 24.60 25.01 24.01 24.64 1.0M
2022-07-11 25.09 25.57 24.56 24.79 1.6M
2022-07-08 25.20 25.20 24.06 25.09 1.2M
2022-07-07 24.35 25.12 23.71 25.12 1.8M
2022-07-06 24.00 24.41 23.54 23.97 1.5M
2022-07-05 22.77 23.78 22.43 23.44 1.6M
2022-07-04 23.34 23.58 22.35 22.38 1.2M
2022-07-01 22.65 23.47 22.17 23.47 1.2M
2022-06-30 23.50 23.75 22.37 22.57 2.0M
2022-06-29 22.80 24.00 21.70 23.73 3.2M
2022-06-28 24.69 24.97 22.64 22.93 7.9M
2022-06-27 26.10 26.61 25.28 25.57 2.6M
2022-06-23 23.65 25.86 23.42 25.69 3.0M
2022-06-22 23.30 23.90 22.02 23.84 2.6M
2022-06-21 24.60 24.62 23.08 23.50 2.0M
2022-06-20 24.79 25.10 23.98 24.23 2.5M
2022-06-17 23.38 24.89 23.38 24.63 3.2M
2022-06-16 24.50 24.50 23.08 23.25 1.9M
2022-06-15 24.00 24.31 23.50 24.15 2.0M
2022-06-14 23.43 24.20 22.80 23.71 3.3M
2022-06-13 24.46 24.46 23.07 23.85 2.9M
2022-06-10 24.65 24.90 24.05 24.62 2.8M
2022-06-09 24.48 25.46 24.11 25.08 4.8M
2022-06-08 24.50 25.24 24.13 24.69 3.9M
2022-06-07 23.17 24.07 22.52 24.05 2.2M
2022-06-03 23.80 24.36 22.72 22.95 2.7M
2022-06-02 24.16 24.55 22.98 23.42 2.1M
2022-06-01 24.90 25.25 24.16 24.16 1.6M
2022-05-31 24.84 25.26 24.58 24.90 3.1M
2022-05-30 25.56 25.88 24.82 24.95 1.9M
2022-05-27 23.68 25.20 23.68 25.20 2.4M
2022-05-25 23.76 24.07 23.26 23.45 1.3M
2022-05-24 24.68 24.82 23.30 23.76 3.1M
2022-05-23 25.96 25.96 24.58 24.68 1.7M
2022-05-20 24.75 26.23 24.23 25.16 4.4M
2022-05-19 22.29 24.73 22.18 24.43 3.4M
2022-05-18 23.74 23.88 22.74 22.88 2.6M
2022-05-17 23.28 24.59 23.16 23.74 3.1M
2022-05-16 23.48 23.53 22.49 22.95 2.3M
2022-05-13 23.10 24.00 23.03 23.48 2.9M
2022-05-12 22.90 23.02 21.35 22.77 3.3M
2022-05-11 23.95 24.03 22.64 23.22 5.3M
2022-05-10 23.32 24.35 22.89 23.06 3.1M
2022-05-09 24.00 24.00 22.30 22.93 3.1M
2022-05-06 22.17 24.08 21.98 23.82 6.9M
2022-05-05 23.48 24.91 22.30 22.39 13.0M
2022-05-04 21.31 22.97 20.24 22.71 9.9M
2022-05-03 20.52 20.65 19.88 20.50 4.1M
2022-05-02 19.96 20.63 18.80 20.20 2.1M
2022-04-29 20.17 20.89 19.77 20.17 2.2M
2022-04-28 19.82 20.38 19.45 19.91 4.1M
2022-04-27 20.50 20.87 19.36 19.52 4.2M
2022-04-26 21.80 21.94 20.30 20.40 3.5M
2022-04-25 21.00 21.98 20.90 21.59 2.6M
2022-04-22 21.44 21.88 21.20 21.43 2.4M
2022-04-21 21.87 22.53 21.54 21.71 3.3M
2022-04-20 23.60 23.60 21.94 21.94 4.0M
2022-04-19 23.29 23.35 22.38 23.22 3.5M
2022-04-14 23.32 23.83 23.18 23.36 0.8M
2022-04-13 23.67 23.97 22.86 23.50 4.1M
2022-04-12 23.55 24.43 23.23 23.87 3.5M
2022-04-11 24.25 24.60 23.56 24.04 3.7M
2022-04-08 25.20 25.35 24.01 24.39 3.1M
2022-04-07 25.00 25.89 24.34 25.22 5.5M
2022-04-06 27.75 28.20 25.91 26.11 5.4M
2022-04-05 27.90 28.89 27.68 27.96 3.0M
2022-04-04 27.91 28.20 26.80 28.00 2.4M
2022-04-01 27.00 28.15 26.36 27.60 4.0M
2022-03-31 27.78 28.68 26.50 26.78 5.2M
2022-03-30 28.00 28.14 26.24 26.60 2.7M
2022-03-29 27.10 28.18 26.86 27.94 2.8M
2022-03-28 27.14 27.54 26.62 27.00 1.9M
2022-03-25 27.70 27.96 26.82 27.02 3.4M
2022-03-24 28.40 28.54 27.54 27.64 3.4M
2022-03-23 29.20 29.62 28.22 28.34 3.1M
2022-03-22 28.80 29.59 27.14 29.04 6.4M
2022-03-21 29.78 30.20 28.86 30.20 2.3M
2022-03-18 29.52 30.40 28.74 29.64 15.2M
2022-03-17 30.18 30.84 29.16 29.42 2.3M
2022-03-16 28.96 29.52 28.30 29.52 2.3M
2022-03-15 28.80 28.92 27.62 28.08 3.1M
2022-03-14 29.04 29.48 28.28 29.04 2.4M
2022-03-11 26.02 29.88 25.90 28.70 7.0M
2022-03-10 27.50 27.76 26.12 26.26 4.0M
2022-03-09 25.80 27.72 25.70 27.60 5.7M
2022-03-08 25.00 26.58 24.90 25.84 10.6M
2022-03-07 27.26 27.26 25.52 26.40 9.7M
2022-03-04 28.02 28.86 27.04 27.70 6.0M
2022-03-03 28.16 29.12 27.78 28.06 3.3M
2022-03-02 29.70 29.70 27.96 28.50 6.8M
2022-03-01 31.10 31.26 29.24 29.72 2.0M
2022-02-28 29.00 31.12 28.60 31.12 6.2M
2022-02-25 29.47 29.87 28.30 29.15 2.2M
2022-02-24 25.51 29.58 25.51 29.10 7.2M
2022-02-23 28.92 29.78 28.09 28.34 2.9M
2022-02-22 25.78 29.63 25.78 28.92 6.0M
2022-02-21 31.96 32.27 28.25 29.55 8.8M
2022-02-18 31.38 31.79 30.10 31.38 5.9M
2022-02-17 36.89 37.19 30.31 30.90 9.2M
2022-02-16 38.90 39.66 37.08 37.10 5.6M
2022-02-15 39.48 40.89 39.29 40.50 1.5M
2022-02-14 39.27 39.55 37.65 39.30 1.5M
2022-02-11 40.89 41.79 40.28 40.66 1.0M
2022-02-10 41.08 41.94 40.18 41.42 1.5M
2022-02-09 39.46 41.54 39.06 41.08 1.7M
2022-02-08 39.04 39.78 38.33 39.11 1.8M
2022-02-07 41.12 41.65 39.87 40.25 1.4M
2022-02-04 40.85 41.88 40.00 41.12 1.6M
2022-02-03 40.89 41.15 39.71 40.25 1.3M
2022-02-02 41.46 42.01 40.35 40.99 4.1M
2022-02-01 41.01 41.95 40.18 40.78 2.8M
2022-01-31 40.05 40.89 38.38 39.64 3.4M
2022-01-28 38.84 39.46 36.53 37.33 1.7M
2022-01-27 39.55 40.35 38.26 38.59 2.0M
2022-01-26 38.79 40.18 38.79 40.10 1.4M
2022-01-25 41.62 42.06 38.49 38.52 3.2M
2022-01-24 42.66 43.11 40.16 40.21 2.3M
2022-01-21 43.80 44.66 42.17 42.97 2.5M
2022-01-20 44.93 45.78 41.83 45.29 6.0M
2022-01-19 42.56 46.04 42.36 45.64 2.4M
2022-01-18 44.00 44.05 40.48 43.57 2.9M
2022-01-17 45.38 45.60 43.96 44.00 0.9M
2022-01-14 44.71 46.04 44.32 45.69 1.3M
2022-01-13 45.55 47.95 44.93 45.38 2.6M
2022-01-12 44.98 45.69 43.61 44.93 1.9M
2022-01-11 44.14 45.33 43.59 43.91 1.7M
2022-01-10 43.84 45.55 42.18 44.10 2.7M
2022-01-07 45.29 45.33 42.43 43.55 3.4M
2022-01-05 45.15 46.18 44.62 46.04 0.9M
2022-01-04 46.66 47.42 44.80 44.89 1.8M
2022-01-03 42.95 46.89 42.93 46.31 3.1M