Stille AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 246.50 | 247.00 | 234.50 | 241.00 | 241.00 | 5,090 |
| 2026-04-28 | 253.50 | 253.50 | 239.00 | 241.50 | 241.50 | 2,886 |
| 2026-04-27 | 250.00 | 258.50 | 248.00 | 254.00 | 254.00 | 18,792 |
| 2026-04-24 | 239.50 | 258.50 | 238.00 | 258.50 | 258.50 | 38,085 |
| 2026-04-23 | 223.00 | 230.00 | 217.00 | 230.00 | 230.00 | 5,166 |
| 2026-04-22 | 217.00 | 229.00 | 213.50 | 229.00 | 229.00 | 3,587 |
| 2026-04-21 | 211.00 | 221.00 | 211.00 | 219.00 | 219.00 | 3,106 |
| 2026-04-20 | 216.00 | 216.00 | 210.50 | 213.50 | 213.50 | 1,099 |
| 2026-04-17 | 212.50 | 217.50 | 206.50 | 216.50 | 216.50 | 1,268 |
| 2026-04-16 | 211.00 | 218.50 | 210.00 | 218.50 | 218.50 | 2,305 |
| 2026-04-15 | 218.50 | 219.00 | 210.00 | 215.00 | 215.00 | 6,949 |
| 2026-04-14 | 222.50 | 222.50 | 216.50 | 218.00 | 218.00 | 3,856 |
| 2026-04-13 | 219.00 | 223.00 | 211.50 | 223.00 | 223.00 | 1,862 |
| 2026-04-10 | 228.50 | 230.50 | 218.50 | 223.00 | 223.00 | 1,541 |
| 2026-04-09 | 227.00 | 230.50 | 225.00 | 227.00 | 227.00 | 13,745 |
| 2026-04-08 | 227.50 | 230.00 | 220.00 | 227.00 | 227.00 | 4,026 |
| 2026-04-07 | 229.00 | 231.50 | 216.50 | 226.00 | 226.00 | 4,210 |
| 2026-04-02 | 234.00 | 234.00 | 223.00 | 229.00 | 229.00 | 1,601 |
| 2026-04-01 | 222.00 | 235.00 | 222.00 | 231.00 | 231.00 | 5,436 |
| 2026-03-31 | 210.00 | 219.00 | 210.00 | 219.00 | 219.00 | 3,237 |
| 2026-03-30 | 212.00 | 215.00 | 208.00 | 213.00 | 213.00 | 999 |
| 2026-03-27 | 203.00 | 213.00 | 203.00 | 213.00 | 213.00 | 4,460 |
| 2026-03-26 | 194.50 | 215.00 | 190.50 | 212.00 | 212.00 | 19,643 |
| 2026-03-25 | 192.50 | 193.50 | 189.00 | 193.50 | 193.50 | 3,387 |
| 2026-03-24 | 198.00 | 198.00 | 190.00 | 196.50 | 196.50 | 3,193 |
| 2026-03-23 | 185.50 | 197.50 | 180.50 | 197.00 | 197.00 | 6,502 |
| 2026-03-20 | 189.00 | 193.00 | 185.50 | 189.00 | 189.00 | 1,116 |
| 2026-03-19 | 196.00 | 196.00 | 187.00 | 189.50 | 189.50 | 1,286 |
| 2026-03-18 | 192.50 | 197.00 | 189.50 | 192.00 | 192.00 | 6,857 |
| 2026-03-17 | 194.00 | 196.00 | 189.50 | 189.50 | 189.50 | 1,756 |
| 2026-03-16 | 190.50 | 200.00 | 190.50 | 194.00 | 194.00 | 3,285 |
| 2026-03-13 | 188.50 | 194.00 | 187.50 | 192.50 | 192.50 | 7,343 |
| 2026-03-12 | 186.50 | 189.50 | 186.50 | 186.50 | 186.50 | 939 |
| 2026-03-11 | 184.00 | 190.00 | 184.00 | 189.00 | 189.00 | 3,737 |
| 2026-03-10 | 179.00 | 184.50 | 179.00 | 182.50 | 182.50 | 1,508 |
| 2026-03-09 | 182.00 | 183.50 | 179.50 | 180.50 | 180.50 | 5,726 |
| 2026-03-06 | 185.00 | 185.00 | 180.00 | 182.00 | 182.00 | 1,009 |
| 2026-03-05 | 182.00 | 185.00 | 180.00 | 183.00 | 183.00 | 512 |
| 2026-03-04 | 183.50 | 188.00 | 182.00 | 182.00 | 182.00 | 3,310 |
| 2026-03-03 | 189.50 | 189.50 | 180.50 | 181.00 | 181.00 | 2,308 |
| 2026-03-02 | 188.00 | 189.50 | 183.00 | 185.50 | 185.50 | 1,084 |
| 2026-02-27 | 193.00 | 194.00 | 188.50 | 190.50 | 190.50 | 1,872 |
| 2026-02-26 | 193.00 | 193.50 | 186.50 | 193.00 | 193.00 | 2,238 |
| 2026-02-25 | 184.50 | 193.50 | 181.50 | 188.50 | 188.50 | 10,741 |
| 2026-02-24 | 192.00 | 194.00 | 185.00 | 188.50 | 188.50 | 3,256 |
| 2026-02-23 | 191.50 | 192.00 | 189.50 | 190.50 | 190.50 | 713 |
| 2026-02-20 | 185.50 | 194.50 | 185.50 | 194.00 | 194.00 | 2,909 |
| 2026-02-19 | 181.50 | 189.00 | 180.00 | 188.50 | 188.50 | 2,754 |
| 2026-02-18 | 184.50 | 189.00 | 178.00 | 188.00 | 188.00 | 12,175 |
| 2026-02-17 | 178.50 | 188.50 | 178.50 | 184.50 | 184.50 | 16,422 |
| 2026-02-16 | 180.50 | 181.00 | 175.50 | 175.50 | 175.50 | 6,806 |
| 2026-02-13 | 180.50 | 183.50 | 174.00 | 181.00 | 181.00 | 9,286 |
| 2026-02-12 | 164.00 | 183.00 | 161.50 | 180.00 | 180.00 | 30,802 |
| 2026-02-11 | 147.50 | 149.50 | 143.00 | 148.50 | 148.50 | 5,976 |
| 2026-02-10 | 146.50 | 149.00 | 145.00 | 148.50 | 148.50 | 2,399 |
| 2026-02-09 | 151.50 | 152.50 | 146.00 | 146.00 | 146.00 | 5,048 |
| 2026-02-06 | 160.50 | 161.00 | 150.00 | 150.00 | 150.00 | 17,101 |
| 2026-02-05 | 165.00 | 165.00 | 157.50 | 158.50 | 158.50 | 1,527 |
| 2026-02-04 | 168.50 | 168.50 | 160.00 | 163.50 | 163.50 | 7,269 |
| 2026-02-03 | 178.00 | 179.50 | 165.50 | 169.50 | 169.50 | 10,262 |
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.