Stille AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 135.50 | 135.50 | 130.50 | 135.00 | 131.81 | 1,009 |
| 2022-04-06 | 134.50 | 135.00 | 127.50 | 127.50 | 124.49 | 2,559 |
| 2022-04-05 | 133.50 | 135.00 | 131.00 | 131.00 | 127.91 | 1,631 |
| 2022-04-04 | 132.00 | 133.50 | 123.00 | 132.00 | 128.89 | 3,112 |
| 2022-04-01 | 116.50 | 132.00 | 116.50 | 130.00 | 126.93 | 792 |
| 2022-03-31 | 129.00 | 133.00 | 123.00 | 125.00 | 122.05 | 1,508 |
| 2022-03-30 | 131.00 | 131.00 | 127.00 | 129.00 | 125.96 | 604 |
| 2022-03-29 | 116.00 | 134.50 | 112.00 | 131.00 | 127.91 | 2,331 |
| 2022-03-28 | 115.50 | 115.50 | 109.00 | 112.50 | 109.85 | 305 |
| 2022-03-25 | 115.50 | 115.50 | 108.00 | 112.50 | 109.85 | 633 |
| 2022-03-24 | 114.00 | 116.50 | 109.50 | 116.50 | 113.75 | 269 |
| 2022-03-23 | 110.50 | 111.00 | 109.50 | 111.00 | 108.38 | 314 |
| 2022-03-22 | 115.00 | 115.00 | 110.50 | 110.50 | 107.89 | 110 |
| 2022-03-21 | 115.00 | 118.50 | 115.00 | 115.00 | 112.29 | 195 |
| 2022-03-18 | 115.50 | 115.50 | 115.00 | 115.00 | 112.29 | 127 |
| 2022-03-17 | 113.00 | 120.00 | 111.00 | 117.50 | 114.73 | 597 |
| 2022-03-16 | 113.00 | 116.00 | 113.00 | 116.00 | 113.26 | 494 |
| 2022-03-15 | 112.50 | 124.00 | 110.00 | 115.00 | 112.29 | 1,078 |
| 2022-03-14 | 107.50 | 120.00 | 107.50 | 120.00 | 117.17 | 152 |
| 2022-03-11 | 116.50 | 119.00 | 116.50 | 119.00 | 116.19 | 432 |
| 2022-03-10 | 116.00 | 116.50 | 112.00 | 116.50 | 113.75 | 63 |
| 2022-03-09 | 108.50 | 112.00 | 108.50 | 110.50 | 107.89 | 823 |
| 2022-03-08 | 115.00 | 119.00 | 106.00 | 110.00 | 107.40 | 1,123 |
| 2022-03-07 | 112.50 | 119.50 | 104.00 | 115.00 | 112.29 | 708 |
| 2022-03-04 | 112.00 | 122.50 | 112.00 | 119.00 | 116.19 | 252 |
| 2022-03-03 | 127.00 | 129.50 | 115.00 | 115.50 | 112.77 | 1,186 |
| 2022-03-02 | 113.50 | 125.00 | 113.50 | 125.00 | 122.05 | 310 |
| 2022-03-01 | 116.00 | 130.00 | 110.00 | 124.00 | 121.07 | 395 |
| 2022-02-28 | 122.00 | 122.50 | 116.00 | 116.00 | 113.26 | 962 |
| 2022-02-25 | 109.50 | 120.50 | 109.50 | 120.00 | 117.17 | 1,396 |
| 2022-02-24 | 122.00 | 122.00 | 104.50 | 111.00 | 108.38 | 1,932 |
| 2022-02-23 | 123.00 | 123.00 | 122.50 | 122.50 | 119.61 | 30 |
| 2022-02-22 | 118.00 | 122.00 | 101.00 | 122.00 | 119.12 | 504 |
| 2022-02-21 | 119.50 | 119.50 | 111.00 | 118.00 | 115.22 | 1,064 |
| 2022-02-18 | 122.00 | 123.00 | 118.00 | 118.00 | 115.22 | 993 |
| 2022-02-17 | 128.50 | 128.50 | 122.00 | 122.00 | 119.12 | 223 |
| 2022-02-16 | 127.50 | 132.00 | 122.00 | 122.00 | 119.12 | 593 |
| 2022-02-15 | 121.50 | 129.50 | 121.50 | 127.50 | 124.49 | 1,557 |
| 2022-02-14 | 128.00 | 128.00 | 117.00 | 121.00 | 118.15 | 1,966 |
| 2022-02-11 | 133.00 | 133.00 | 130.00 | 130.00 | 126.93 | 762 |
| 2022-02-10 | 127.50 | 132.00 | 127.50 | 131.50 | 128.40 | 784 |
| 2022-02-09 | 129.50 | 132.50 | 129.50 | 132.50 | 129.37 | 310 |
| 2022-02-08 | 126.00 | 132.00 | 126.00 | 130.00 | 126.93 | 1,371 |
| 2022-02-07 | 133.00 | 133.00 | 125.00 | 127.50 | 124.49 | 888 |
| 2022-02-04 | 125.50 | 132.50 | 125.50 | 132.50 | 129.37 | 124 |
| 2022-02-03 | 129.50 | 132.00 | 129.00 | 129.00 | 125.96 | 460 |
| 2022-02-02 | 132.00 | 133.50 | 125.50 | 129.50 | 126.44 | 51,251 |
| 2022-02-01 | 133.00 | 133.00 | 128.50 | 131.50 | 128.40 | 2,274 |
| 2022-01-31 | 129.00 | 133.50 | 129.00 | 133.50 | 130.35 | 955 |
| 2022-01-28 | 134.50 | 134.50 | 130.00 | 130.00 | 126.93 | 699 |
| 2022-01-27 | 133.00 | 133.00 | 129.00 | 133.00 | 129.86 | 226 |
| 2022-01-26 | 133.50 | 137.50 | 133.00 | 133.00 | 129.86 | 1,272 |
| 2022-01-25 | 127.00 | 139.00 | 127.00 | 139.00 | 135.72 | 540 |
| 2022-01-24 | 131.00 | 134.50 | 127.00 | 127.00 | 124.00 | 1,772 |
| 2022-01-21 | 132.50 | 136.50 | 129.00 | 131.00 | 127.91 | 334 |
| 2022-01-20 | 141.00 | 141.00 | 132.50 | 134.50 | 131.33 | 750 |
| 2022-01-19 | 134.00 | 142.00 | 131.00 | 142.00 | 138.65 | 979 |
| 2022-01-18 | 134.00 | 136.00 | 134.00 | 134.00 | 130.84 | 521 |
| 2022-01-17 | 133.00 | 137.50 | 131.00 | 137.50 | 134.26 | 2,028 |
| 2022-01-14 | 141.50 | 142.00 | 133.00 | 133.00 | 129.86 | 557 |
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.