Stille AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 115.50 | 115.50 | 115.50 | 115.50 | 113.68 | 4 |
| 2022-07-05 | 111.00 | 111.00 | 111.00 | 111.00 | 109.26 | 464 |
| 2022-07-04 | 116.00 | 116.00 | 111.00 | 111.00 | 109.26 | 36 |
| 2022-07-01 | 112.00 | 116.00 | 109.50 | 116.00 | 114.18 | 1,477 |
| 2022-06-30 | 115.00 | 115.00 | 115.00 | 115.00 | 113.19 | 0 |
| 2022-06-29 | 117.50 | 118.00 | 115.00 | 115.00 | 113.19 | 453 |
| 2022-06-28 | 113.00 | 115.00 | 111.00 | 111.00 | 109.26 | 575 |
| 2022-06-27 | 113.50 | 113.50 | 113.50 | 113.50 | 111.72 | 12 |
| 2022-06-23 | 114.50 | 114.50 | 109.50 | 114.00 | 112.21 | 321 |
| 2022-06-22 | 110.00 | 115.00 | 106.50 | 114.50 | 112.70 | 1,351 |
| 2022-06-21 | 126.50 | 126.50 | 114.00 | 114.00 | 112.21 | 250 |
| 2022-06-20 | 110.50 | 117.00 | 110.50 | 117.00 | 115.16 | 338 |
| 2022-06-17 | 118.00 | 120.00 | 110.00 | 110.00 | 108.27 | 903 |
| 2022-06-16 | 117.00 | 119.00 | 116.00 | 116.00 | 114.18 | 27,865 |
| 2022-06-15 | 119.00 | 119.00 | 113.50 | 117.00 | 115.16 | 1,163 |
| 2022-06-14 | 120.00 | 120.00 | 113.00 | 119.50 | 117.62 | 381 |
| 2022-06-13 | 121.50 | 121.50 | 115.00 | 120.00 | 118.11 | 1,605 |
| 2022-06-10 | 121.50 | 121.50 | 121.50 | 121.50 | 119.59 | 9 |
| 2022-06-09 | 124.00 | 124.00 | 120.00 | 123.00 | 121.07 | 505 |
| 2022-06-08 | 123.50 | 128.00 | 123.50 | 123.50 | 121.56 | 68 |
| 2022-06-07 | 123.50 | 123.50 | 123.50 | 123.50 | 121.56 | 16 |
| 2022-06-03 | 124.50 | 124.50 | 120.00 | 122.50 | 120.57 | 255 |
| 2022-06-02 | 128.50 | 128.50 | 124.50 | 124.50 | 122.54 | 215 |
| 2022-06-01 | 132.00 | 132.00 | 120.00 | 120.00 | 118.11 | 1,809 |
| 2022-05-31 | 124.00 | 127.50 | 123.00 | 127.50 | 125.50 | 110 |
| 2022-05-30 | 124.50 | 125.50 | 123.00 | 123.00 | 121.07 | 685 |
| 2022-05-27 | 126.00 | 126.00 | 121.50 | 125.50 | 123.53 | 590 |
| 2022-05-25 | 123.50 | 124.00 | 119.50 | 122.00 | 120.08 | 3,031 |
| 2022-05-24 | 124.50 | 124.50 | 124.00 | 124.00 | 122.05 | 16 |
| 2022-05-23 | 122.00 | 125.00 | 120.00 | 125.00 | 123.03 | 402 |
| 2022-05-20 | 124.00 | 124.00 | 122.00 | 122.00 | 120.08 | 446 |
| 2022-05-19 | 125.00 | 125.00 | 124.00 | 124.50 | 122.54 | 95 |
| 2022-05-18 | 124.00 | 124.00 | 122.00 | 124.00 | 122.05 | 17 |
| 2022-05-17 | 125.00 | 127.00 | 125.00 | 125.00 | 123.03 | 692 |
| 2022-05-16 | 120.00 | 127.00 | 118.50 | 125.00 | 123.03 | 534 |
| 2022-05-13 | 116.00 | 129.50 | 115.50 | 115.50 | 113.68 | 843 |
| 2022-05-12 | 119.00 | 119.00 | 114.00 | 115.00 | 113.19 | 2,879 |
| 2022-05-11 | 129.00 | 129.00 | 119.00 | 121.50 | 119.59 | 994 |
| 2022-05-10 | 134.00 | 134.00 | 115.00 | 118.00 | 116.15 | 3,353 |
| 2022-05-09 | 123.00 | 123.50 | 115.00 | 121.50 | 119.59 | 108 |
| 2022-05-06 | 124.50 | 128.50 | 123.50 | 123.50 | 121.56 | 1,698 |
| 2022-05-05 | 133.50 | 133.50 | 115.00 | 125.00 | 122.05 | 833 |
| 2022-05-04 | 128.00 | 128.50 | 121.50 | 121.50 | 118.63 | 807 |
| 2022-05-03 | 129.50 | 130.00 | 127.50 | 130.00 | 126.93 | 84 |
| 2022-05-02 | 135.00 | 135.00 | 128.50 | 129.50 | 126.44 | 479 |
| 2022-04-29 | 134.50 | 135.00 | 127.50 | 133.50 | 130.35 | 220 |
| 2022-04-28 | 135.00 | 138.00 | 128.00 | 128.00 | 124.98 | 2,237 |
| 2022-04-27 | 125.50 | 134.50 | 121.00 | 134.50 | 131.33 | 1,214 |
| 2022-04-26 | 124.50 | 125.00 | 120.50 | 125.00 | 122.05 | 41 |
| 2022-04-25 | 127.00 | 128.00 | 123.50 | 124.50 | 121.56 | 938 |
| 2022-04-22 | 138.50 | 138.50 | 127.00 | 127.00 | 124.00 | 546 |
| 2022-04-21 | 138.50 | 138.50 | 138.00 | 138.00 | 134.74 | 2 |
| 2022-04-20 | 132.00 | 132.00 | 128.50 | 132.00 | 128.89 | 237 |
| 2022-04-19 | 138.00 | 139.00 | 126.00 | 132.00 | 128.89 | 360 |
| 2022-04-14 | 136.00 | 136.00 | 136.00 | 136.00 | 132.79 | 9 |
| 2022-04-13 | 143.00 | 143.00 | 135.00 | 135.00 | 131.81 | 1,154 |
| 2022-04-12 | 138.00 | 142.50 | 137.50 | 142.50 | 139.14 | 1,719 |
| 2022-04-11 | 136.50 | 138.00 | 128.00 | 138.00 | 134.74 | 241 |
| 2022-04-08 | 136.50 | 136.50 | 129.00 | 136.50 | 133.28 | 1,187 |
| 2022-04-07 | 135.50 | 135.50 | 130.50 | 135.00 | 131.81 | 1,009 |
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.