Stille AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	111.00	117.00	109.00	109.00	107.29	495
2022-09-26	107.00	109.50	107.00	107.50	105.81	1,246
2022-09-23	112.00	112.00	108.00	110.50	108.76	916
2022-09-22	111.50	111.50	108.00	108.00	106.30	445
2022-09-21	111.50	113.00	111.50	113.00	111.22	108
2022-09-20	115.00	115.00	112.50	112.50	110.73	423
2022-09-19	113.00	115.50	113.00	115.50	113.68	1,709
2022-09-16	113.50	119.50	113.00	119.50	117.62	714
2022-09-15	119.50	119.50	115.00	115.50	113.68	313
2022-09-14	115.50	116.50	115.50	116.50	114.67	210
2022-09-13	118.00	124.00	118.00	120.50	118.61	742
2022-09-12	115.00	124.00	115.00	118.00	116.15	303
2022-09-09	115.00	115.00	115.00	115.00	113.19	25
2022-09-08	113.00	113.50	113.00	113.50	111.72	1,178
2022-09-07	113.00	115.50	113.00	115.50	113.68	35
2022-09-06	119.50	119.50	119.50	119.50	117.62	0
2022-09-05	120.00	120.00	115.00	119.50	117.62	83
2022-09-02	121.00	121.00	114.00	114.00	112.21	1,169
2022-09-01	113.00	119.50	113.00	119.50	117.62	41
2022-08-31	116.50	118.00	113.00	118.00	116.15	718
2022-08-30	115.00	115.50	112.50	115.50	113.68	1,539
2022-08-29	117.50	117.50	112.00	116.00	114.18	416
2022-08-26	119.00	119.00	116.00	117.50	115.65	356
2022-08-25	120.50	120.50	114.50	119.50	117.62	275
2022-08-24	115.50	123.00	115.50	116.00	114.18	816
2022-08-23	120.00	120.00	117.50	117.50	115.65	60
2022-08-22	123.00	123.00	117.00	120.00	118.11	667
2022-08-19	118.00	123.50	118.00	123.00	121.07	1,441
2022-08-18	118.00	118.00	118.00	118.00	116.15	0
2022-08-17	124.00	124.00	117.50	118.00	116.15	795
2022-08-16	118.00	122.00	118.00	120.50	118.61	1,582
2022-08-15	117.00	117.00	114.50	116.50	114.67	1,364
2022-08-12	117.50	122.50	117.00	117.00	115.16	1,082
2022-08-11	124.50	124.50	123.00	123.00	121.07	233
2022-08-10	119.00	119.00	117.00	119.00	117.13	257
2022-08-09	119.00	119.00	116.50	119.00	117.13	601
2022-08-08	115.00	124.00	115.00	119.00	117.13	2,541
2022-08-05	119.50	119.50	114.50	116.00	114.18	7,052
2022-08-04	116.00	119.50	116.00	119.50	117.62	2,570
2022-08-03	111.50	126.50	111.50	120.50	118.61	1,854
2022-08-02	112.00	115.00	111.50	111.50	109.75	1,457
2022-08-01	115.00	118.00	112.00	112.00	110.24	4,170
2022-07-29	111.50	114.00	111.50	114.00	112.21	2,470
2022-07-28	111.50	114.50	111.50	111.50	109.75	899
2022-07-27	113.50	113.50	110.50	111.50	109.75	948
2022-07-26	114.50	115.00	113.50	115.00	113.19	1,724
2022-07-25	112.50	114.50	110.00	114.50	112.70	2,953
2022-07-22	112.50	112.50	112.50	112.50	110.73	18
2022-07-21	113.00	113.00	110.00	110.00	108.27	414
2022-07-20	112.50	113.00	112.50	113.00	111.22	582
2022-07-19	111.50	113.50	108.50	112.50	110.73	3,378
2022-07-18	111.50	113.00	111.00	112.50	110.73	3,050
2022-07-15	115.50	116.00	115.00	115.50	113.68	1,568
2022-07-14	116.00	116.00	112.00	112.00	110.24	441
2022-07-13	111.50	116.00	111.50	116.00	114.18	706
2022-07-12	116.00	116.00	116.00	116.00	114.18	242
2022-07-11	115.50	115.50	115.50	115.50	113.68	0
2022-07-08	115.50	115.50	110.00	115.50	113.68	381
2022-07-07	111.00	115.50	111.00	115.50	113.68	53
2022-07-06	115.50	115.50	115.50	115.50	113.68	4

← NewerPage 18 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.