Stille AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	111.50	111.50	107.00	107.00	107.00	353
2023-06-14	111.00	113.00	110.00	110.00	110.00	293
2023-06-13	107.50	110.00	107.50	108.00	108.00	258
2023-06-12	107.00	110.00	106.00	110.00	110.00	937
2023-06-09	112.50	112.50	108.50	111.00	111.00	129
2023-06-08	111.50	112.50	111.00	112.50	112.50	885
2023-06-07	111.00	111.00	109.00	110.50	110.50	149
2023-06-05	111.00	111.00	107.50	111.00	111.00	253
2023-06-02	110.00	111.00	108.50	111.00	111.00	172
2023-06-01	110.00	110.50	108.00	110.50	110.50	750
2023-05-31	109.50	114.50	109.00	110.50	110.50	3,350
2023-05-30	107.00	110.00	105.00	109.50	109.50	3,922
2023-05-29	111.00	114.50	107.50	108.00	108.00	1,616
2023-05-26	108.00	110.00	108.00	110.00	110.00	767
2023-05-25	108.00	108.00	107.00	108.00	108.00	751
2023-05-24	108.50	108.50	108.50	108.50	108.50	5
2023-05-23	110.00	110.00	105.00	108.50	108.50	4,761
2023-05-22	110.50	110.50	105.00	107.00	107.00	2,122
2023-05-19	109.50	111.00	109.50	110.00	110.00	142
2023-05-17	108.50	109.50	108.00	109.50	109.50	252
2023-05-16	114.50	114.50	107.50	110.00	110.00	3,147
2023-05-15	113.00	113.00	109.00	111.00	111.00	3,465
2023-05-12	112.50	112.50	109.50	111.00	111.00	718
2023-05-11	113.00	113.00	112.50	112.50	112.50	111
2023-05-10	112.00	115.50	108.00	113.00	113.00	2,819
2023-05-09	115.00	115.00	112.00	112.00	112.00	30
2023-05-08	112.50	115.50	111.00	111.00	111.00	1,181
2023-05-05	115.00	115.00	113.00	114.50	112.70	166
2023-05-04	117.00	117.00	112.00	115.50	113.68	56
2023-05-03	110.50	117.00	109.50	117.00	115.16	1,543
2023-05-02	115.00	115.00	110.50	110.50	108.76	1,748
2023-04-28	115.00	115.50	115.00	115.00	113.19	1,425
2023-04-27	110.00	117.50	110.00	115.50	113.68	4,052
2023-04-26	115.00	115.00	111.50	112.00	110.24	762
2023-04-25	112.00	112.50	109.00	112.50	110.73	942
2023-04-24	111.00	115.00	111.00	113.00	111.22	1,902
2023-04-21	113.50	113.50	109.00	111.00	109.26	788
2023-04-20	113.50	113.50	113.50	113.50	111.72	47
2023-04-19	111.50	113.50	109.00	109.00	107.29	1,224
2023-04-18	114.00	114.00	114.00	114.00	112.21	0
2023-04-17	110.00	114.50	108.00	114.00	112.21	217
2023-04-14	112.50	112.50	103.00	108.50	106.79	1,561
2023-04-13	113.00	115.00	113.00	115.00	113.19	43
2023-04-12	112.00	113.50	112.00	112.50	110.73	696
2023-04-11	112.00	113.00	110.50	113.00	111.22	1,553
2023-04-06	114.50	114.50	112.00	112.00	110.24	4
2023-04-05	108.00	110.00	105.50	110.00	108.27	828
2023-04-04	106.00	111.00	106.00	110.00	108.27	1,540
2023-04-03	106.00	108.50	106.00	106.00	104.33	914
2023-03-31	102.50	106.50	102.00	106.00	104.33	1,120
2023-03-30	105.00	107.00	105.00	106.50	104.83	1,086
2023-03-29	106.00	106.00	104.50	105.00	103.35	470
2023-03-28	106.00	106.00	102.50	103.00	101.38	681
2023-03-27	106.00	107.50	102.50	106.50	104.83	120
2023-03-24	105.00	105.50	100.00	102.00	100.40	1,651
2023-03-23	102.50	104.00	101.00	103.50	101.87	1,421
2023-03-22	102.50	103.00	101.00	102.50	100.89	1,557
2023-03-21	105.50	105.50	101.00	102.50	100.89	231
2023-03-20	99.200	106.50	98.400	106.50	104.83	1,242
2023-03-17	106.00	106.00	100.00	105.50	103.84	422

← NewerPage 15 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.