Stille AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	147.50	148.00	141.00	145.00	141.58	553
2022-01-11	143.50	143.50	141.00	141.00	137.67	925
2022-01-10	148.50	148.50	141.00	143.50	140.11	2,996
2022-01-07	149.00	150.00	146.00	147.50	144.02	380
2022-01-05	150.00	150.50	144.50	149.50	145.97	329
2022-01-04	150.50	150.50	148.00	150.00	146.46	322
2022-01-03	150.50	150.50	146.50	150.50	146.95	2,044
2021-12-30	149.00	150.50	144.00	150.50	146.95	1,259
2021-12-29	151.00	151.00	147.00	149.00	145.48	384
2021-12-28	150.00	151.00	147.00	151.00	147.44	1,189
2021-12-27	150.00	150.00	147.50	150.00	146.46	714
2021-12-23	144.50	150.00	144.50	148.00	144.51	1,591
2021-12-22	145.50	148.00	143.00	148.00	144.51	541
2021-12-21	146.00	146.00	143.00	145.50	142.07	1,475
2021-12-20	144.50	148.00	142.00	148.00	144.51	305
2021-12-17	147.50	147.50	141.50	145.00	141.58	366
2021-12-16	142.50	146.50	142.50	144.00	140.60	150
2021-12-15	142.50	147.00	142.50	142.50	139.14	293
2021-12-14	144.00	144.50	141.00	141.50	138.16	1,302
2021-12-13	145.00	147.00	145.00	145.00	141.58	290
2021-12-10	150.00	150.50	145.00	150.00	146.46	66
2021-12-09	148.00	151.00	148.00	150.00	146.46	646
2021-12-08	148.00	150.50	148.00	148.00	144.51	395
2021-12-07	149.00	149.50	144.50	148.00	144.51	584
2021-12-06	146.00	149.00	145.50	149.00	145.48	1,072
2021-12-03	143.50	148.50	143.00	146.00	142.56	1,701
2021-12-02	147.00	147.00	145.00	145.50	142.07	507
2021-12-01	148.00	149.00	145.00	149.00	145.48	334
2021-11-30	145.50	148.00	143.50	148.00	144.51	2,449
2021-11-29	146.00	146.00	141.00	144.50	141.09	1,474
2021-11-26	146.00	146.00	143.50	146.00	142.56	1,300
2021-11-25	144.50	148.00	144.50	148.00	144.51	161
2021-11-24	144.00	144.50	144.00	144.50	141.09	74
2021-11-23	144.00	145.00	144.00	145.00	141.58	429
2021-11-22	149.00	149.00	145.00	145.00	141.58	76
2021-11-19	142.00	148.50	142.00	145.00	141.58	1,213
2021-11-18	149.00	149.00	148.00	148.00	144.51	110
2021-11-17	146.50	149.00	145.00	149.00	145.48	168
2021-11-16	145.50	149.00	141.50	148.00	144.51	898
2021-11-15	143.00	147.00	141.50	147.00	143.53	569
2021-11-12	149.00	149.00	144.00	146.00	142.56	1,911
2021-11-11	143.50	149.50	143.50	149.50	145.97	867
2021-11-10	142.50	143.50	142.50	143.50	140.11	1,618
2021-11-09	149.50	149.50	143.00	146.00	142.56	407
2021-11-08	141.00	149.50	136.00	149.50	145.97	3,753
2021-11-05	148.50	148.50	142.00	142.00	138.65	748
2021-11-04	148.50	148.50	144.00	144.00	140.60	294
2021-11-03	143.50	149.00	140.50	145.50	142.07	1,828
2021-11-02	144.50	149.00	139.50	146.50	143.04	1,156
2021-11-01	153.50	153.50	144.00	146.50	143.04	1,206
2021-10-29	143.50	149.00	140.00	149.00	145.48	2,969
2021-10-28	146.00	148.50	141.00	141.50	138.16	188
2021-10-27	148.00	150.50	140.00	148.50	145.00	3,224
2021-10-26	154.00	154.00	147.50	154.00	150.37	3,723
2021-10-25	142.50	154.00	142.50	154.00	150.37	504
2021-10-22	142.00	142.00	140.00	141.50	138.16	2,343
2021-10-21	136.00	142.00	136.00	142.00	138.65	1,772

← NewerPage 21 of 21 · 1,257 trading days

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.