Stille AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 206.00 | 208.00 | 190.00 | 193.00 | 193.00 | 9,376 |
| 2024-05-27 | 203.00 | 209.00 | 203.00 | 206.00 | 206.00 | 5,287 |
| 2024-05-24 | 204.00 | 206.00 | 201.00 | 206.00 | 206.00 | 1,233 |
| 2024-05-23 | 200.00 | 204.00 | 199.50 | 202.00 | 202.00 | 5,774 |
| 2024-05-22 | 196.75 | 200.00 | 196.50 | 199.00 | 199.00 | 12,347 |
| 2024-05-21 | 195.00 | 200.00 | 195.00 | 198.00 | 198.00 | 1,369 |
| 2024-05-20 | 200.00 | 200.00 | 188.50 | 195.00 | 195.00 | 2,203 |
| 2024-05-17 | 193.50 | 198.00 | 192.00 | 196.50 | 196.50 | 1,285 |
| 2024-05-16 | 197.50 | 197.50 | 189.00 | 193.50 | 193.50 | 22,938 |
| 2024-05-15 | 201.00 | 201.00 | 194.50 | 195.00 | 195.00 | 5,303 |
| 2024-05-14 | 203.00 | 203.00 | 198.00 | 202.00 | 202.00 | 20,557 |
| 2024-05-13 | 205.00 | 205.00 | 194.00 | 203.00 | 203.00 | 4,609 |
| 2024-05-10 | 202.00 | 202.00 | 194.50 | 196.00 | 196.00 | 4,497 |
| 2024-05-08 | 207.00 | 207.00 | 199.00 | 202.00 | 202.00 | 879 |
| 2024-05-07 | 204.00 | 207.00 | 199.00 | 203.00 | 203.00 | 2,483 |
| 2024-05-06 | 205.00 | 207.00 | 204.00 | 205.00 | 205.00 | 2,580 |
| 2024-05-03 | 202.00 | 206.00 | 199.00 | 204.00 | 204.00 | 4,342 |
| 2024-05-02 | 201.00 | 203.00 | 198.00 | 201.00 | 201.00 | 31,566 |
| 2024-04-30 | 198.50 | 202.00 | 198.50 | 201.00 | 201.00 | 2,954 |
| 2024-04-29 | 196.50 | 204.00 | 196.50 | 198.50 | 198.50 | 2,998 |
| 2024-04-26 | 194.00 | 200.00 | 194.00 | 196.50 | 196.50 | 5,967 |
| 2024-04-25 | 199.00 | 204.00 | 186.00 | 192.00 | 192.00 | 24,343 |
| 2024-04-24 | 184.00 | 194.00 | 184.00 | 190.50 | 190.50 | 12,160 |
| 2024-04-23 | 183.00 | 185.00 | 179.50 | 184.00 | 184.00 | 13,699 |
| 2024-04-22 | 180.50 | 184.00 | 179.00 | 182.50 | 182.50 | 1,544 |
| 2024-04-19 | 179.50 | 183.00 | 179.00 | 180.50 | 180.50 | 1,601 |
| 2024-04-18 | 176.00 | 180.50 | 176.00 | 179.50 | 179.50 | 3,430 |
| 2024-04-17 | 181.50 | 182.00 | 178.00 | 178.00 | 178.00 | 9,208 |
| 2024-04-16 | 179.00 | 185.00 | 179.00 | 181.50 | 181.50 | 3,843 |
| 2024-04-15 | 188.50 | 188.50 | 181.00 | 181.50 | 181.50 | 9,670 |
| 2024-04-12 | 184.50 | 187.00 | 180.50 | 187.00 | 187.00 | 6,748 |
| 2024-04-11 | 189.00 | 189.00 | 181.00 | 186.50 | 186.50 | 3,023 |
| 2024-04-10 | 189.50 | 191.00 | 186.00 | 187.50 | 187.50 | 4,631 |
| 2024-04-09 | 187.00 | 191.00 | 184.50 | 188.00 | 188.00 | 10,682 |
| 2024-04-08 | 177.50 | 186.50 | 177.00 | 186.50 | 186.50 | 21,787 |
| 2024-04-05 | 180.00 | 180.00 | 174.50 | 177.50 | 177.50 | 1,195 |
| 2024-04-04 | 179.00 | 183.50 | 175.00 | 180.00 | 180.00 | 1,825 |
| 2024-04-03 | 178.00 | 181.00 | 177.50 | 179.00 | 179.00 | 2,730 |
| 2024-04-02 | 180.50 | 182.50 | 176.00 | 177.00 | 177.00 | 7,557 |
| 2024-03-28 | 177.00 | 180.50 | 173.00 | 180.00 | 180.00 | 1,422 |
| 2024-03-27 | 177.50 | 179.50 | 176.50 | 177.00 | 177.00 | 2,931 |
| 2024-03-26 | 177.50 | 177.50 | 173.50 | 177.00 | 177.00 | 112,004 |
| 2024-03-25 | 173.00 | 175.50 | 171.00 | 172.50 | 172.50 | 7,079 |
| 2024-03-22 | 173.00 | 173.00 | 167.00 | 172.00 | 172.00 | 5,377 |
| 2024-03-21 | 168.50 | 173.00 | 160.00 | 171.00 | 171.00 | 7,616 |
| 2024-03-20 | 167.00 | 168.50 | 165.50 | 168.50 | 168.50 | 1,038 |
| 2024-03-19 | 169.00 | 172.00 | 162.00 | 167.00 | 167.00 | 12,393 |
| 2024-03-18 | 166.00 | 170.00 | 164.50 | 167.00 | 167.00 | 9,525 |
| 2024-03-15 | 167.50 | 169.00 | 164.00 | 164.00 | 164.00 | 4,432 |
| 2024-03-14 | 162.50 | 167.00 | 162.50 | 165.00 | 165.00 | 4,777 |
| 2024-03-13 | 161.00 | 164.00 | 161.00 | 163.00 | 163.00 | 2,349 |
| 2024-03-12 | 164.00 | 165.50 | 158.50 | 161.00 | 161.00 | 36,681 |
| 2024-03-11 | 159.00 | 162.00 | 159.00 | 160.50 | 160.50 | 3,752 |
| 2024-03-08 | 163.50 | 163.50 | 158.00 | 160.00 | 160.00 | 23,030 |
| 2024-03-07 | 164.00 | 167.50 | 157.50 | 159.50 | 159.50 | 5,986 |
| 2024-03-06 | 170.00 | 170.00 | 163.00 | 165.00 | 165.00 | 12,782 |
| 2024-03-05 | 172.00 | 175.00 | 166.50 | 167.50 | 167.50 | 3,997 |
| 2024-03-04 | 166.50 | 173.50 | 165.00 | 173.00 | 173.00 | 8,770 |
| 2024-03-01 | 164.50 | 167.50 | 161.50 | 166.50 | 166.50 | 3,538 |
| 2024-02-29 | 164.00 | 166.50 | 162.00 | 164.00 | 164.00 | 8,121 |
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.