Stille AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 222.00 | 225.00 | 217.00 | 221.00 | 221.00 | 15,504 |
| 2024-08-21 | 221.00 | 224.00 | 220.00 | 222.00 | 222.00 | 9,337 |
| 2024-08-20 | 224.00 | 224.00 | 222.00 | 224.00 | 224.00 | 3,881 |
| 2024-08-19 | 225.00 | 227.00 | 222.00 | 225.00 | 225.00 | 653 |
| 2024-08-16 | 228.00 | 229.00 | 223.00 | 225.00 | 225.00 | 1,307 |
| 2024-08-15 | 225.00 | 229.00 | 224.00 | 226.00 | 226.00 | 2,782 |
| 2024-08-14 | 222.00 | 232.00 | 220.00 | 225.00 | 225.00 | 1,564 |
| 2024-08-13 | 220.00 | 228.00 | 220.00 | 228.00 | 228.00 | 1,013 |
| 2024-08-12 | 223.00 | 223.00 | 218.00 | 220.00 | 220.00 | 3,269 |
| 2024-08-09 | 226.00 | 232.00 | 220.00 | 222.00 | 222.00 | 3,900 |
| 2024-08-08 | 226.00 | 229.00 | 219.00 | 225.00 | 225.00 | 2,165 |
| 2024-08-07 | 222.00 | 229.00 | 220.00 | 225.00 | 225.00 | 2,813 |
| 2024-08-06 | 240.00 | 240.00 | 220.00 | 221.00 | 221.00 | 2,231 |
| 2024-08-05 | 233.00 | 233.00 | 216.00 | 224.00 | 224.00 | 11,811 |
| 2024-08-02 | 234.00 | 238.00 | 226.00 | 236.00 | 236.00 | 4,100 |
| 2024-08-01 | 245.00 | 245.00 | 234.00 | 236.00 | 236.00 | 1,942 |
| 2024-07-31 | 245.00 | 245.00 | 240.00 | 244.00 | 244.00 | 2,034 |
| 2024-07-30 | 247.00 | 250.00 | 241.00 | 245.00 | 245.00 | 3,545 |
| 2024-07-29 | 238.00 | 249.00 | 238.00 | 247.00 | 247.00 | 5,122 |
| 2024-07-26 | 233.00 | 244.00 | 231.00 | 237.00 | 237.00 | 3,005 |
| 2024-07-25 | 231.00 | 234.00 | 228.00 | 233.00 | 233.00 | 1,663 |
| 2024-07-24 | 244.00 | 244.00 | 230.00 | 235.00 | 235.00 | 5,791 |
| 2024-07-23 | 247.00 | 248.00 | 240.00 | 244.00 | 244.00 | 3,381 |
| 2024-07-22 | 242.00 | 245.00 | 242.00 | 245.00 | 245.00 | 3,568 |
| 2024-07-19 | 237.00 | 243.00 | 237.00 | 242.00 | 242.00 | 4,543 |
| 2024-07-18 | 226.00 | 240.00 | 226.00 | 234.00 | 234.00 | 16,118 |
| 2024-07-17 | 221.00 | 224.00 | 216.00 | 219.00 | 219.00 | 4,825 |
| 2024-07-16 | 211.00 | 220.00 | 210.00 | 220.00 | 220.00 | 19,712 |
| 2024-07-15 | 208.00 | 210.00 | 204.00 | 210.00 | 210.00 | 17,898 |
| 2024-07-12 | 206.00 | 208.00 | 205.00 | 208.00 | 208.00 | 2,392 |
| 2024-07-11 | 203.00 | 206.00 | 203.00 | 206.00 | 206.00 | 723 |
| 2024-07-10 | 213.00 | 213.00 | 203.00 | 205.00 | 205.00 | 867 |
| 2024-07-09 | 201.00 | 207.00 | 201.00 | 205.00 | 205.00 | 2,258 |
| 2024-07-08 | 210.00 | 213.00 | 201.00 | 202.00 | 202.00 | 3,010 |
| 2024-07-05 | 206.00 | 209.00 | 204.00 | 208.00 | 208.00 | 1,438 |
| 2024-07-04 | 209.00 | 209.00 | 204.00 | 208.00 | 208.00 | 3,442 |
| 2024-07-03 | 217.00 | 217.00 | 209.00 | 211.00 | 211.00 | 2,115 |
| 2024-07-02 | 214.00 | 217.00 | 213.00 | 215.00 | 215.00 | 2,393 |
| 2024-07-01 | 214.00 | 217.00 | 210.00 | 214.00 | 214.00 | 4,132 |
| 2024-06-28 | 216.00 | 217.00 | 213.00 | 217.00 | 217.00 | 1,754 |
| 2024-06-27 | 217.00 | 217.00 | 215.00 | 217.00 | 217.00 | 1,135 |
| 2024-06-26 | 217.00 | 218.00 | 214.00 | 218.00 | 218.00 | 1,486 |
| 2024-06-25 | 217.00 | 217.00 | 214.00 | 214.00 | 214.00 | 786 |
| 2024-06-24 | 214.00 | 216.00 | 209.00 | 215.00 | 215.00 | 2,912 |
| 2024-06-20 | 215.00 | 217.00 | 212.00 | 217.00 | 217.00 | 1,336 |
| 2024-06-19 | 217.00 | 217.00 | 210.00 | 215.00 | 215.00 | 2,522 |
| 2024-06-18 | 218.00 | 218.00 | 211.00 | 215.00 | 215.00 | 15,874 |
| 2024-06-17 | 213.00 | 218.00 | 212.00 | 218.00 | 218.00 | 2,609 |
| 2024-06-14 | 213.00 | 216.00 | 208.00 | 215.00 | 215.00 | 3,568 |
| 2024-06-13 | 214.00 | 217.00 | 209.00 | 215.00 | 215.00 | 2,320 |
| 2024-06-12 | 220.00 | 224.00 | 215.00 | 217.00 | 217.00 | 7,175 |
| 2024-06-11 | 207.00 | 220.00 | 206.00 | 220.00 | 220.00 | 24,550 |
| 2024-06-10 | 199.50 | 201.00 | 194.00 | 200.00 | 200.00 | 2,020 |
| 2024-06-07 | 193.50 | 200.00 | 193.50 | 199.50 | 199.50 | 6,295 |
| 2024-06-05 | 194.00 | 199.50 | 194.00 | 197.50 | 197.50 | 1,385 |
| 2024-06-04 | 191.50 | 194.50 | 191.50 | 194.00 | 194.00 | 4,170 |
| 2024-06-03 | 205.00 | 205.00 | 195.50 | 196.50 | 196.50 | 1,359 |
| 2024-05-31 | 191.50 | 207.00 | 191.50 | 201.00 | 201.00 | 2,612 |
| 2024-05-30 | 198.50 | 199.00 | 195.50 | 199.00 | 199.00 | 925 |
| 2024-05-29 | 192.00 | 198.50 | 189.50 | 198.50 | 198.50 | 4,102 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-08 | 1.8000 SEK |
| 2022-05-06 | 1.0000 SEK |
| 2021-05-05 | 1.7000 SEK |
| 2019-05-03 | 1.4500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.