Stille AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	114.00	117.00	114.00	115.00	113.19	2,805
2022-12-19	115.50	116.00	114.00	115.00	113.19	1,208
2022-12-16	117.50	117.50	116.50	116.50	114.67	681
2022-12-15	117.50	118.50	117.50	118.50	116.64	95
2022-12-14	118.50	118.50	118.50	118.50	116.64	100
2022-12-13	117.00	118.50	117.00	118.50	116.64	143
2022-12-12	124.00	124.00	118.00	118.50	116.64	1,498
2022-12-09	118.50	122.50	118.50	122.50	120.57	104
2022-12-08	121.50	122.50	121.00	121.00	119.10	521
2022-12-07	121.50	125.50	120.50	121.50	119.59	473
2022-12-06	132.00	132.00	118.50	118.50	116.64	667
2022-12-05	117.00	132.00	117.00	132.00	129.92	9,053
2022-12-02	116.00	122.00	116.00	122.00	120.08	1,845
2022-12-01	118.50	118.50	116.50	116.50	114.67	153
2022-11-30	120.50	120.50	120.50	120.50	118.61	10
2022-11-29	120.50	120.50	116.50	120.50	118.61	571
2022-11-28	120.50	120.50	116.50	120.50	118.61	110
2022-11-25	120.50	120.50	118.00	120.50	118.61	237
2022-11-24	116.50	119.50	116.50	119.50	117.62	1,804
2022-11-23	119.50	119.50	114.00	116.00	114.18	895
2022-11-22	117.00	119.50	116.00	119.50	117.62	412
2022-11-21	120.50	120.50	117.00	117.00	115.16	186
2022-11-18	116.50	120.50	116.00	119.50	117.62	708
2022-11-17	115.00	118.00	115.00	118.00	116.15	560
2022-11-16	116.00	117.50	115.50	117.50	115.65	193
2022-11-15	118.00	120.50	112.00	120.50	118.61	3,187
2022-11-14	120.00	120.00	116.50	116.50	114.67	286
2022-11-11	122.50	122.50	118.00	118.00	116.15	1,317
2022-11-10	116.50	120.50	116.50	120.50	118.61	394
2022-11-09	118.00	118.00	116.00	117.00	115.16	732
2022-11-08	117.50	120.00	117.50	120.00	118.11	266
2022-11-07	122.50	122.50	117.50	119.50	117.62	2,327
2022-11-04	120.00	122.50	120.00	122.50	120.57	1,916
2022-11-03	117.50	119.50	117.50	119.50	117.62	49
2022-11-02	120.50	122.00	117.50	121.00	119.10	464
2022-11-01	118.00	119.50	117.50	119.50	117.62	631
2022-10-31	120.00	120.50	117.50	120.50	118.61	697
2022-10-28	122.00	123.00	116.50	117.50	115.65	2,256
2022-10-27	124.50	124.50	119.00	122.00	120.08	5,470
2022-10-26	124.50	124.50	120.50	120.50	118.61	1,433
2022-10-25	122.00	124.50	120.00	123.00	121.07	639
2022-10-24	123.00	123.00	116.50	122.00	120.08	66
2022-10-21	123.50	123.50	122.50	123.00	121.07	154
2022-10-20	116.50	122.00	116.50	122.00	120.08	225
2022-10-19	121.00	121.00	116.00	121.00	119.10	865
2022-10-18	121.50	121.50	120.50	120.50	118.61	91
2022-10-17	121.00	121.50	118.00	121.50	119.59	350
2022-10-14	120.50	121.00	117.50	121.00	119.10	3,139
2022-10-13	120.00	120.00	113.00	120.00	118.11	255
2022-10-12	116.00	122.00	111.50	119.50	117.62	1,725
2022-10-11	112.50	114.00	111.50	114.00	112.21	266
2022-10-10	112.00	113.50	107.00	113.50	111.72	1,653
2022-10-07	113.00	113.00	113.00	113.00	111.22	250
2022-10-06	119.50	119.50	116.00	116.00	114.18	116
2022-10-05	118.00	118.00	118.00	118.00	116.15	3
2022-10-04	116.50	116.50	111.50	113.00	111.22	578
2022-10-03	117.00	117.00	117.00	117.00	115.16	0
2022-09-30	114.50	117.00	108.00	117.00	115.16	416
2022-09-29	110.00	114.50	110.00	114.50	112.70	28
2022-09-28	112.00	118.00	109.00	116.00	114.18	2,265

← NewerPage 17 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.