Stille AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 245.00 | 249.00 | 240.00 | 243.00 | 243.00 | 3,366 |
| 2026-07-24 | 255.50 | 255.50 | 243.00 | 252.00 | 252.00 | 5,341 |
| 2026-07-23 | 270.00 | 274.00 | 249.00 | 256.00 | 256.00 | 8,712 |
| 2026-07-22 | 255.00 | 260.00 | 245.50 | 260.00 | 260.00 | 3,004 |
| 2026-07-21 | 247.50 | 250.00 | 244.50 | 249.00 | 249.00 | 1,137 |
| 2026-07-20 | 239.50 | 249.50 | 239.50 | 249.00 | 249.00 | 2,932 |
| 2026-07-17 | 248.50 | 248.50 | 240.00 | 241.00 | 241.00 | 391 |
| 2026-07-16 | 250.00 | 250.00 | 242.50 | 245.50 | 245.50 | 355 |
| 2026-07-15 | 252.50 | 258.00 | 240.00 | 250.00 | 250.00 | 3,105 |
| 2026-07-14 | 252.00 | 258.50 | 252.00 | 253.00 | 253.00 | 402 |
| 2026-07-13 | 259.00 | 260.00 | 255.50 | 259.00 | 259.00 | 1,059 |
| 2026-07-10 | 259.00 | 270.50 | 258.00 | 270.50 | 270.50 | 663 |
| 2026-07-09 | 255.00 | 260.00 | 252.50 | 260.00 | 260.00 | 660 |
| 2026-07-08 | 252.50 | 259.00 | 252.50 | 254.00 | 254.00 | 574 |
| 2026-07-07 | 259.00 | 259.00 | 253.50 | 254.00 | 254.00 | 368 |
| 2026-07-06 | 259.50 | 260.00 | 253.00 | 259.00 | 259.00 | 830 |
| 2026-07-03 | 250.00 | 260.00 | 249.00 | 260.00 | 260.00 | 6,052 |
| 2026-07-02 | 258.50 | 258.50 | 253.00 | 255.00 | 255.00 | 547 |
| 2026-07-01 | 258.50 | 260.00 | 253.00 | 259.50 | 259.50 | 541 |
| 2026-06-30 | 245.50 | 260.00 | 238.50 | 259.00 | 259.00 | 2,732 |
| 2026-06-29 | 246.00 | 250.00 | 236.50 | 245.50 | 245.50 | 4,557 |
| 2026-06-26 | 242.00 | 252.00 | 242.00 | 245.00 | 245.00 | 3,722 |
| 2026-06-25 | 244.50 | 256.00 | 221.50 | 244.50 | 244.50 | 3,892 |
| 2026-06-24 | 245.50 | 251.50 | 243.50 | 247.00 | 247.00 | 1,065 |
| 2026-06-23 | 253.50 | 253.50 | 245.50 | 249.00 | 249.00 | 26,875 |
| 2026-06-22 | 255.50 | 256.00 | 249.50 | 256.00 | 256.00 | 1,569 |
| 2026-06-18 | 259.00 | 259.00 | 248.00 | 253.50 | 253.50 | 2,419 |
| 2026-06-17 | 262.50 | 263.00 | 252.00 | 258.50 | 258.50 | 18,666 |
| 2026-06-16 | 265.00 | 266.50 | 257.00 | 260.00 | 260.00 | 3,148 |
| 2026-06-15 | 269.50 | 270.00 | 256.50 | 265.00 | 265.00 | 1,706 |
| 2026-06-12 | 261.50 | 266.50 | 260.00 | 262.00 | 262.00 | 1,116 |
| 2026-06-11 | 266.50 | 266.50 | 258.50 | 265.50 | 265.50 | 1,047 |
| 2026-06-10 | 266.50 | 266.50 | 254.00 | 264.00 | 264.00 | 529 |
| 2026-06-09 | 269.00 | 274.00 | 262.00 | 267.00 | 267.00 | 1,401 |
| 2026-06-08 | 253.00 | 270.50 | 253.00 | 270.50 | 270.50 | 26,656 |
| 2026-06-05 | 255.00 | 256.50 | 250.50 | 251.50 | 251.50 | 8,742 |
| 2026-06-04 | 255.00 | 259.00 | 250.50 | 255.00 | 255.00 | 3,509 |
| 2026-06-03 | 267.50 | 267.50 | 256.00 | 256.00 | 256.00 | 22,826 |
| 2026-06-02 | 273.50 | 276.00 | 262.00 | 265.50 | 265.50 | 1,818 |
| 2026-06-01 | 273.50 | 283.00 | 273.00 | 276.00 | 276.00 | 3,448 |
| 2026-05-29 | 258.00 | 273.00 | 255.50 | 273.00 | 273.00 | 5,284 |
| 2026-05-28 | 252.00 | 259.00 | 252.00 | 258.50 | 258.50 | 41,682 |
| 2026-05-27 | 250.50 | 251.50 | 245.50 | 251.50 | 251.50 | 5,287 |
| 2026-05-26 | 258.00 | 259.00 | 245.50 | 253.00 | 253.00 | 2,284 |
| 2026-05-25 | 248.00 | 257.00 | 245.00 | 257.00 | 257.00 | 19,848 |
| 2026-05-22 | 248.00 | 250.00 | 244.00 | 249.00 | 249.00 | 5,090 |
| 2026-05-21 | 235.50 | 248.00 | 235.00 | 248.00 | 248.00 | 30,556 |
| 2026-05-20 | 238.00 | 241.50 | 234.50 | 235.00 | 235.00 | 1,764 |
| 2026-05-19 | 240.00 | 242.00 | 237.00 | 238.00 | 238.00 | 3,233 |
| 2026-05-18 | 248.50 | 248.50 | 238.00 | 239.00 | 239.00 | 649 |
| 2026-05-15 | 243.50 | 248.00 | 240.00 | 242.00 | 242.00 | 2,008 |
| 2026-05-13 | 239.50 | 241.50 | 231.50 | 241.50 | 241.50 | 3,138 |
| 2026-05-12 | 239.50 | 240.00 | 232.50 | 239.00 | 239.00 | 2,725 |
| 2026-05-11 | 240.50 | 243.50 | 234.50 | 236.00 | 236.00 | 3,340 |
| 2026-05-08 | 223.50 | 240.50 | 223.50 | 237.50 | 237.50 | 5,452 |
| 2026-05-07 | 235.00 | 243.00 | 228.50 | 240.00 | 240.00 | 16,554 |
| 2026-05-06 | 237.00 | 238.00 | 228.50 | 235.50 | 235.50 | 7,888 |
| 2026-05-05 | 235.50 | 237.50 | 219.50 | 236.50 | 236.50 | 11,804 |
| 2026-05-04 | 235.50 | 236.00 | 225.50 | 236.00 | 236.00 | 12,899 |
| 2026-04-30 | 241.00 | 243.00 | 233.00 | 237.50 | 237.50 | 5,555 |
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.