Stille AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	103.50	103.50	102.00	103.50	101.87	535
2023-03-15	107.00	107.50	104.00	104.00	102.37	333
2023-03-14	102.50	107.50	102.50	103.00	101.38	242
2023-03-13	104.50	104.50	103.00	103.00	101.38	356
2023-03-10	103.00	105.00	102.50	104.00	102.37	412
2023-03-09	102.00	103.00	99.000	102.50	100.89	3,000
2023-03-08	103.00	104.50	101.50	103.00	101.38	3,022
2023-03-07	105.50	107.00	103.00	105.50	103.84	2,716
2023-03-06	106.50	109.00	105.00	108.00	106.30	1,585
2023-03-03	108.00	110.50	104.00	107.00	105.32	3,753
2023-03-02	111.00	112.00	107.00	109.00	107.29	4,179
2023-03-01	112.00	112.50	110.00	112.50	110.73	693
2023-02-28	114.00	114.00	114.00	114.00	112.21	3
2023-02-27	111.50	114.00	110.50	114.00	112.21	1,676
2023-02-24	115.00	116.00	112.00	113.50	111.72	1,605
2023-02-23	116.00	116.00	112.50	115.00	113.19	544
2023-02-22	114.50	118.00	114.00	115.50	113.68	2,225
2023-02-21	114.50	114.50	114.50	114.50	112.70	100
2023-02-20	117.50	117.50	111.00	114.50	112.70	2,188
2023-02-17	117.50	118.50	112.00	117.50	115.65	2,161
2023-02-16	115.00	117.00	115.00	116.00	114.18	435
2023-02-15	116.50	116.50	113.00	114.00	112.21	1,816
2023-02-14	115.00	117.00	115.00	116.00	114.18	1,720
2023-02-13	114.00	118.50	112.00	115.00	113.19	3,210
2023-02-10	114.50	115.50	112.00	115.50	113.68	1,149
2023-02-09	116.00	116.00	116.00	116.00	114.18	602
2023-02-08	115.50	117.00	115.50	117.00	115.16	516
2023-02-07	114.50	115.00	114.00	114.00	112.21	624
2023-02-06	113.00	118.50	112.00	118.50	116.64	1,684
2023-02-03	115.50	116.00	113.50	116.00	114.18	697
2023-02-02	115.00	118.00	111.00	116.00	114.18	2,794
2023-02-01	112.50	116.00	112.50	113.50	111.72	1,170
2023-01-31	112.50	115.50	112.50	112.50	110.73	2,472
2023-01-30	112.00	116.00	112.00	115.00	113.19	154
2023-01-27	114.50	114.50	113.00	114.00	112.21	1,136
2023-01-26	116.00	116.50	112.00	116.50	114.67	215
2023-01-25	115.50	115.50	113.50	114.00	112.21	329
2023-01-24	114.00	116.50	113.00	115.50	113.68	291
2023-01-23	113.00	116.50	113.00	116.50	114.67	205
2023-01-20	112.50	116.50	111.50	116.50	114.67	1,483
2023-01-19	112.50	116.50	112.50	116.50	114.67	9,020
2023-01-18	115.00	115.00	111.50	112.50	110.73	1,237
2023-01-17	116.00	116.00	112.50	115.00	113.19	218
2023-01-16	114.00	116.00	114.00	115.00	113.19	4,759
2023-01-13	112.00	115.00	112.00	115.00	113.19	506
2023-01-12	114.00	114.00	111.50	114.00	112.21	780
2023-01-11	111.50	114.00	106.00	114.00	112.21	1,543
2023-01-10	113.00	113.00	110.00	112.00	110.24	845
2023-01-09	109.50	113.50	109.50	113.00	111.22	239
2023-01-05	114.00	114.50	114.00	114.50	112.70	85
2023-01-04	113.00	113.00	113.00	113.00	111.22	72
2023-01-03	111.00	114.00	108.00	114.00	112.21	540
2023-01-02	112.00	114.00	112.00	113.50	111.72	80
2022-12-30	109.50	113.00	109.50	112.00	110.24	612
2022-12-29	111.00	111.00	107.50	108.00	106.30	1,657
2022-12-28	113.00	113.00	109.50	110.50	108.76	2,417
2022-12-27	119.50	119.50	111.00	112.00	110.24	902
2022-12-23	114.00	120.00	114.00	117.50	115.65	1,370
2022-12-22	115.00	117.50	111.00	115.00	113.19	292
2022-12-21	115.00	116.00	115.00	115.00	113.19	511

← NewerPage 16 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.