Stille AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 166.50 | 170.00 | 161.00 | 164.00 | 164.00 | 6,371 |
| 2024-02-27 | 160.50 | 167.50 | 158.50 | 165.00 | 165.00 | 66,608 |
| 2024-02-26 | 161.00 | 161.00 | 156.00 | 160.00 | 160.00 | 5,995 |
| 2024-02-23 | 160.00 | 161.00 | 157.00 | 160.50 | 160.50 | 6,295 |
| 2024-02-22 | 160.50 | 160.50 | 156.00 | 160.00 | 160.00 | 2,513 |
| 2024-02-21 | 161.00 | 161.50 | 158.50 | 160.50 | 160.50 | 775 |
| 2024-02-20 | 160.00 | 161.50 | 155.00 | 161.00 | 161.00 | 50,759 |
| 2024-02-19 | 155.00 | 161.00 | 153.00 | 158.00 | 158.00 | 7,064 |
| 2024-02-16 | 151.50 | 160.00 | 151.50 | 154.00 | 154.00 | 27,677 |
| 2024-02-15 | 146.00 | 148.50 | 145.00 | 148.50 | 148.50 | 3,511 |
| 2024-02-14 | 148.00 | 148.00 | 144.00 | 146.00 | 146.00 | 3,345 |
| 2024-02-13 | 148.00 | 148.00 | 146.50 | 148.00 | 148.00 | 976 |
| 2024-02-12 | 145.50 | 149.50 | 144.00 | 146.50 | 146.50 | 18,814 |
| 2024-02-09 | 150.00 | 150.00 | 143.50 | 145.50 | 145.50 | 22,739 |
| 2024-02-08 | 147.00 | 149.50 | 143.50 | 149.50 | 149.50 | 33,264 |
| 2024-02-07 | 145.50 | 147.00 | 144.50 | 147.00 | 147.00 | 11,278 |
| 2024-02-06 | 147.00 | 149.50 | 144.00 | 144.50 | 144.50 | 1,774 |
| 2024-02-05 | 149.50 | 149.50 | 144.00 | 147.00 | 147.00 | 2,570 |
| 2024-02-02 | 147.00 | 149.50 | 144.50 | 149.50 | 149.50 | 1,538 |
| 2024-02-01 | 144.00 | 147.50 | 143.00 | 146.00 | 146.00 | 189,819 |
| 2024-01-31 | 146.00 | 149.00 | 142.50 | 144.00 | 144.00 | 6,084 |
| 2024-01-30 | 148.50 | 150.50 | 145.00 | 145.00 | 145.00 | 3,715 |
| 2024-01-29 | 146.00 | 153.00 | 146.00 | 146.50 | 146.50 | 1,760 |
| 2024-01-26 | 153.50 | 153.50 | 146.00 | 147.00 | 147.00 | 2,656 |
| 2024-01-25 | 148.00 | 151.00 | 147.00 | 150.00 | 150.00 | 1,392 |
| 2024-01-24 | 153.00 | 154.00 | 147.00 | 148.00 | 148.00 | 2,876 |
| 2024-01-23 | 150.50 | 153.50 | 150.50 | 151.50 | 151.50 | 4,378 |
| 2024-01-22 | 154.50 | 154.50 | 150.00 | 150.50 | 150.50 | 3,555 |
| 2024-01-19 | 152.00 | 153.00 | 149.50 | 151.50 | 151.50 | 2,257 |
| 2024-01-18 | 153.00 | 153.00 | 149.00 | 152.00 | 152.00 | 7,439 |
| 2024-01-17 | 150.00 | 155.00 | 149.50 | 152.00 | 152.00 | 26,752 |
| 2024-01-16 | 148.50 | 149.50 | 147.50 | 147.50 | 147.50 | 832 |
| 2024-01-15 | 146.50 | 149.00 | 146.50 | 149.00 | 149.00 | 122 |
| 2024-01-12 | 148.50 | 150.00 | 148.00 | 149.00 | 149.00 | 1,556 |
| 2024-01-11 | 146.00 | 148.00 | 145.00 | 148.00 | 148.00 | 898 |
| 2024-01-10 | 147.50 | 151.00 | 146.00 | 147.00 | 147.00 | 323 |
| 2024-01-09 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | 179 |
| 2024-01-08 | 145.50 | 151.00 | 144.50 | 150.50 | 150.50 | 1,766 |
| 2024-01-05 | 149.00 | 151.50 | 145.50 | 145.50 | 145.50 | 2,266 |
| 2024-01-04 | 147.00 | 152.00 | 144.00 | 147.00 | 147.00 | 806 |
| 2024-01-03 | 148.50 | 149.00 | 145.50 | 147.00 | 147.00 | 491 |
| 2024-01-02 | 151.50 | 151.50 | 144.50 | 148.50 | 148.50 | 2,687 |
| 2023-12-29 | 151.00 | 153.00 | 150.00 | 151.00 | 151.00 | 1,399 |
| 2023-12-28 | 149.00 | 151.00 | 149.00 | 149.50 | 149.50 | 1,037 |
| 2023-12-27 | 148.50 | 152.50 | 145.50 | 149.50 | 149.50 | 1,716 |
| 2023-12-22 | 145.00 | 149.00 | 145.00 | 149.00 | 149.00 | 669 |
| 2023-12-21 | 155.50 | 155.50 | 147.00 | 148.50 | 148.50 | 5,303 |
| 2023-12-20 | 154.00 | 155.50 | 150.50 | 155.50 | 155.50 | 5,220 |
| 2023-12-19 | 153.50 | 154.00 | 142.50 | 154.00 | 154.00 | 5,156 |
| 2023-12-18 | 154.00 | 154.00 | 148.00 | 148.00 | 148.00 | 1,022 |
| 2023-12-15 | 154.50 | 154.50 | 147.50 | 151.50 | 151.50 | 4,179 |
| 2023-12-14 | 155.00 | 155.00 | 150.00 | 152.00 | 152.00 | 2,682 |
| 2023-12-13 | 147.50 | 152.00 | 147.50 | 150.00 | 150.00 | 12,824 |
| 2023-12-12 | 146.00 | 148.00 | 145.00 | 147.50 | 147.50 | 6,048 |
| 2023-12-11 | 146.00 | 146.50 | 137.00 | 144.50 | 144.50 | 5,926 |
| 2023-12-08 | 148.00 | 148.00 | 144.50 | 145.50 | 145.50 | 2,351 |
| 2023-12-07 | 141.50 | 145.00 | 140.50 | 144.50 | 144.50 | 5,522 |
| 2023-12-06 | 138.00 | 144.00 | 137.00 | 140.50 | 140.50 | 6,735 |
| 2023-12-05 | 131.50 | 135.00 | 131.50 | 135.00 | 135.00 | 2,357 |
| 2023-12-04 | 134.00 | 134.00 | 126.00 | 130.00 | 130.00 | 7,694 |
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.