Stille AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	132.00	134.50	127.50	134.00	134.00	4,434
2023-11-30	123.00	134.50	121.50	134.50	134.50	6,628
2023-11-29	111.00	123.50	111.00	123.50	123.50	69,067
2023-11-28	103.50	105.00	103.00	105.00	105.00	723
2023-11-27	103.50	104.00	103.50	103.50	103.50	537
2023-11-24	104.00	104.50	102.50	104.00	104.00	4,225
2023-11-23	106.00	106.00	104.00	104.00	104.00	108
2023-11-22	106.50	107.00	104.00	106.00	106.00	5,452
2023-11-21	107.50	107.50	106.50	106.50	106.50	701
2023-11-20	108.50	110.00	107.00	110.00	110.00	1,148
2023-11-17	105.50	109.50	105.00	109.50	109.50	26,013
2023-11-16	106.50	107.00	105.00	105.00	105.00	23,880
2023-11-15	108.00	108.00	106.50	107.50	107.50	255
2023-11-14	106.50	108.00	106.00	108.00	108.00	1,713
2023-11-13	106.00	107.50	106.00	107.50	107.50	39
2023-11-10	108.00	108.00	106.00	106.00	106.00	116,332
2023-11-09	104.50	108.00	104.50	108.00	108.00	38,893
2023-11-08	104.00	105.00	104.00	104.50	104.50	4,707
2023-11-07	105.00	106.00	103.00	106.00	106.00	2,901
2023-11-06	105.50	105.50	105.00	105.00	105.00	552
2023-11-03	108.00	108.00	105.50	105.50	105.50	449
2023-11-02	108.00	108.00	104.50	107.50	107.50	3,432
2023-11-01	105.50	108.50	105.50	107.50	107.50	1,374
2023-10-31	108.50	109.00	105.50	108.00	108.00	30,200
2023-10-30	107.50	109.00	105.00	109.00	109.00	3,194
2023-10-27	104.00	106.00	104.00	106.00	106.00	246
2023-10-26	99.400	104.00	98.000	104.00	104.00	6,311
2023-10-25	96.400	96.400	94.200	94.200	94.200	1,663
2023-10-24	97.200	98.200	95.600	96.000	96.000	863
2023-10-23	98.000	99.000	97.200	97.200	97.200	1,155
2023-10-20	98.800	100.50	98.000	98.000	98.000	1,804
2023-10-19	97.800	97.800	97.600	97.600	97.600	345
2023-10-18	97.800	99.400	97.800	99.400	99.400	312
2023-10-17	101.00	101.00	98.200	99.200	99.200	1,187
2023-10-16	99.800	101.00	99.600	99.600	99.600	26,150
2023-10-13	101.00	101.00	98.800	100.50	100.50	530
2023-10-12	101.50	102.00	98.000	98.000	98.000	2,944
2023-10-11	101.00	101.00	98.800	99.600	99.600	2,567
2023-10-10	100.50	101.50	100.50	101.00	101.00	133
2023-10-09	99.000	103.00	98.200	103.00	103.00	905
2023-10-06	100.50	101.00	98.000	99.800	99.800	9,291
2023-10-05	100.00	103.00	99.000	101.00	101.00	55,649
2023-10-04	101.00	102.00	99.200	100.00	100.00	7,439
2023-10-03	108.00	110.00	100.00	101.50	101.50	119,094
2023-10-02	107.50	108.50	106.00	108.00	108.00	864
2023-09-29	105.00	110.00	104.50	105.50	105.50	2,493
2023-09-28	109.00	110.50	105.00	107.00	107.00	15,815
2023-09-27	109.00	109.00	109.00	109.00	109.00	21
2023-09-26	114.00	114.00	109.50	111.50	111.50	207
2023-09-25	114.50	114.50	113.00	113.00	113.00	72
2023-09-22	113.00	116.50	113.00	114.00	114.00	991
2023-09-21	112.50	120.00	112.00	113.00	113.00	1,754
2023-09-20	112.50	114.00	112.00	112.50	112.50	806
2023-09-19	112.00	118.00	112.00	113.00	113.00	2,076
2023-09-18	113.00	113.50	111.50	112.00	112.00	2,297
2023-09-15	110.50	112.50	110.50	112.50	112.50	450
2023-09-14	112.00	113.50	108.50	110.50	110.50	521
2023-09-13	109.50	112.00	108.00	110.00	110.00	544
2023-09-12	109.00	109.00	109.00	109.00	109.00	10
2023-09-11	108.00	109.00	108.00	109.00	109.00	8,576

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.