Stille AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	109.50	109.50	109.00	109.00	109.00	30
2023-09-07	108.50	108.50	108.50	108.50	108.50	376
2023-09-06	108.00	109.50	108.00	108.50	108.50	473
2023-09-05	108.00	109.50	108.00	108.50	108.50	389
2023-09-04	108.50	109.00	108.00	109.00	109.00	6,694
2023-09-01	108.00	109.00	108.00	109.00	109.00	650
2023-08-31	109.50	109.50	106.00	108.00	108.00	2,884
2023-08-30	106.00	109.50	106.00	107.00	107.00	1,320
2023-08-29	105.00	105.50	104.00	105.00	105.00	2,198
2023-08-28	108.00	108.00	103.50	106.00	106.00	1,159
2023-08-25	105.00	106.00	104.50	105.00	105.00	740
2023-08-24	107.50	107.50	105.00	105.00	105.00	400
2023-08-23	102.50	106.50	102.50	104.50	104.50	554
2023-08-22	106.00	106.00	102.00	104.50	104.50	691
2023-08-21	105.00	106.00	105.00	106.00	106.00	63
2023-08-18	104.50	109.00	104.50	107.50	107.50	544
2023-08-17	106.00	106.00	106.00	106.00	106.00	260
2023-08-16	106.00	108.50	104.00	107.00	107.00	2,102
2023-08-15	107.00	107.00	107.00	107.00	107.00	1,050
2023-08-14	110.50	111.00	107.50	107.50	107.50	591
2023-08-11	109.00	111.50	108.00	111.50	111.50	264
2023-08-10	108.50	109.50	108.00	109.50	109.50	398
2023-08-09	108.50	111.50	108.00	108.50	108.50	491
2023-08-08	108.00	111.50	108.00	110.50	110.50	221
2023-08-07	108.00	110.50	107.00	109.50	109.50	331
2023-08-04	110.00	112.00	109.00	112.00	112.00	201
2023-08-03	110.00	111.00	109.50	110.00	110.00	1,826
2023-08-02	112.50	112.50	109.00	112.50	112.50	31
2023-08-01	113.00	113.00	111.00	113.00	113.00	145
2023-07-31	107.00	113.00	107.00	112.50	112.50	1,042
2023-07-28	110.00	110.00	109.00	109.00	109.00	487
2023-07-27	114.50	114.50	108.00	110.00	110.00	7,231
2023-07-26	117.50	117.50	113.50	115.00	115.00	596
2023-07-25	114.50	118.00	113.00	117.50	117.50	2,094
2023-07-24	116.00	116.00	110.00	114.00	114.00	1,924
2023-07-21	110.00	111.50	110.00	111.50	111.50	84
2023-07-20	111.50	111.50	111.00	111.00	111.00	586
2023-07-19	111.00	111.50	111.00	111.50	111.50	1,040
2023-07-18	113.50	114.50	111.50	112.00	112.00	1,820
2023-07-17	114.50	116.50	113.00	113.50	113.50	2,310
2023-07-14	112.50	114.50	108.00	114.50	114.50	4,660
2023-07-13	107.00	110.50	107.00	110.50	110.50	1,444
2023-07-12	107.00	107.00	106.00	107.00	107.00	49
2023-07-11	106.00	107.00	106.00	107.00	107.00	101
2023-07-10	105.00	107.50	105.00	106.00	106.00	460
2023-07-07	107.50	111.00	107.00	109.00	109.00	361
2023-07-06	108.50	108.50	106.50	107.50	107.50	145
2023-07-05	107.00	107.00	106.50	107.00	107.00	271
2023-07-04	106.50	107.00	105.50	107.00	107.00	953
2023-07-03	106.00	106.00	101.00	106.00	106.00	1,554
2023-06-30	107.00	107.00	102.50	106.00	106.00	670
2023-06-29	106.00	108.00	104.50	107.00	107.00	17
2023-06-28	106.00	106.00	105.00	105.00	105.00	41
2023-06-27	105.00	106.50	103.50	106.00	106.00	1,981
2023-06-26	103.50	108.00	103.00	108.00	108.00	452
2023-06-22	106.50	107.50	105.00	106.50	106.50	189
2023-06-21	107.00	107.00	105.00	105.50	105.50	469
2023-06-20	109.50	109.50	107.00	107.00	107.00	375
2023-06-19	107.00	110.00	107.00	108.00	108.00	213
2023-06-16	107.50	108.00	105.00	108.00	108.00	1,282

← NewerPage 14 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.