Stille AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 172.50 | 179.50 | 168.00 | 179.50 | 179.50 | 4,597 |
| 2026-01-30 | 166.50 | 172.50 | 162.50 | 172.50 | 172.50 | 6,411 |
| 2026-01-29 | 172.00 | 172.00 | 167.00 | 167.00 | 167.00 | 5,415 |
| 2026-01-28 | 165.00 | 172.50 | 165.00 | 171.50 | 171.50 | 2,242 |
| 2026-01-27 | 168.50 | 172.00 | 164.50 | 167.00 | 167.00 | 104,670 |
| 2026-01-26 | 174.00 | 174.00 | 169.00 | 169.00 | 169.00 | 4,528 |
| 2026-01-23 | 174.00 | 174.50 | 170.00 | 174.00 | 174.00 | 1,326 |
| 2026-01-22 | 170.00 | 174.50 | 170.00 | 174.50 | 174.50 | 14,074 |
| 2026-01-21 | 169.50 | 173.00 | 166.50 | 170.00 | 170.00 | 8,324 |
| 2026-01-20 | 173.00 | 173.00 | 168.00 | 169.00 | 169.00 | 25,820 |
| 2026-01-19 | 172.00 | 172.50 | 168.00 | 170.00 | 170.00 | 27,145 |
| 2026-01-16 | 174.50 | 175.00 | 172.00 | 173.00 | 173.00 | 11,243 |
| 2026-01-15 | 177.00 | 178.50 | 174.50 | 175.00 | 175.00 | 5,693 |
| 2026-01-14 | 179.50 | 183.00 | 175.00 | 177.00 | 177.00 | 7,593 |
| 2026-01-13 | 183.50 | 184.50 | 179.50 | 181.50 | 181.50 | 1,542 |
| 2026-01-12 | 186.50 | 187.00 | 177.50 | 182.00 | 182.00 | 5,408 |
| 2026-01-09 | 187.50 | 188.00 | 184.00 | 186.50 | 186.50 | 2,364 |
| 2026-01-08 | 184.00 | 187.50 | 182.00 | 187.50 | 187.50 | 22,347 |
| 2026-01-07 | 184.50 | 191.00 | 181.50 | 186.00 | 186.00 | 5,260 |
| 2026-01-05 | 193.50 | 194.50 | 183.50 | 184.00 | 184.00 | 4,885 |
| 2026-01-02 | 193.00 | 193.00 | 189.50 | 193.00 | 193.00 | 2,318 |
| 2025-12-30 | 197.50 | 197.50 | 192.00 | 196.00 | 196.00 | 4,601 |
| 2025-12-29 | 209.00 | 211.00 | 198.00 | 198.00 | 198.00 | 4,338 |
| 2025-12-23 | 203.00 | 213.00 | 200.00 | 208.00 | 208.00 | 4,511 |
| 2025-12-22 | 199.50 | 204.00 | 195.50 | 204.00 | 204.00 | 3,307 |
| 2025-12-19 | 193.00 | 198.50 | 191.00 | 195.00 | 195.00 | 5,506 |
| 2025-12-18 | 188.00 | 194.50 | 187.50 | 193.00 | 193.00 | 2,352 |
| 2025-12-17 | 190.00 | 190.00 | 186.50 | 190.00 | 190.00 | 1,947 |
| 2025-12-16 | 184.50 | 190.00 | 184.50 | 187.00 | 187.00 | 5,300 |
| 2025-12-15 | 187.00 | 190.50 | 181.00 | 185.00 | 185.00 | 6,360 |
| 2025-12-12 | 187.00 | 187.00 | 182.00 | 185.00 | 185.00 | 3,031 |
| 2025-12-11 | 182.00 | 189.50 | 182.00 | 186.00 | 186.00 | 1,627 |
| 2025-12-10 | 185.50 | 187.00 | 182.00 | 182.50 | 182.50 | 1,041 |
| 2025-12-09 | 186.50 | 191.00 | 185.50 | 185.50 | 185.50 | 1,038 |
| 2025-12-08 | 190.00 | 194.00 | 190.00 | 191.50 | 191.50 | 1,507 |
| 2025-12-05 | 190.50 | 195.00 | 190.00 | 193.50 | 193.50 | 1,635 |
| 2025-12-04 | 189.50 | 189.50 | 186.00 | 189.50 | 189.50 | 653 |
| 2025-12-03 | 189.50 | 190.00 | 185.00 | 189.50 | 189.50 | 747 |
| 2025-12-02 | 186.00 | 189.00 | 184.50 | 189.00 | 189.00 | 2,241 |
| 2025-12-01 | 184.50 | 189.00 | 183.00 | 183.00 | 183.00 | 4,650 |
| 2025-11-28 | 184.00 | 188.00 | 181.50 | 187.00 | 187.00 | 2,475 |
| 2025-11-27 | 190.00 | 190.00 | 180.50 | 185.00 | 185.00 | 1,166 |
| 2025-11-26 | 180.50 | 186.00 | 177.00 | 186.00 | 186.00 | 3,764 |
| 2025-11-25 | 185.00 | 188.00 | 180.50 | 182.50 | 182.50 | 3,746 |
| 2025-11-24 | 189.00 | 194.50 | 189.00 | 192.50 | 192.50 | 3,306 |
| 2025-11-21 | 190.00 | 191.00 | 180.50 | 191.00 | 191.00 | 10,457 |
| 2025-11-20 | 182.00 | 190.00 | 180.00 | 190.00 | 190.00 | 5,574 |
| 2025-11-19 | 177.50 | 182.50 | 172.00 | 182.00 | 182.00 | 4,117 |
| 2025-11-18 | 170.50 | 177.00 | 166.00 | 177.00 | 177.00 | 5,869 |
| 2025-11-17 | 175.00 | 175.50 | 170.50 | 170.50 | 170.50 | 1,941 |
| 2025-11-14 | 174.00 | 175.50 | 171.00 | 174.50 | 174.50 | 2,188 |
| 2025-11-13 | 178.00 | 178.50 | 174.00 | 175.50 | 175.50 | 7,604 |
| 2025-11-12 | 179.50 | 179.50 | 171.50 | 177.00 | 177.00 | 7,602 |
| 2025-11-11 | 179.50 | 180.00 | 173.00 | 175.50 | 175.50 | 10,856 |
| 2025-11-10 | 181.50 | 186.00 | 176.50 | 179.00 | 179.00 | 17,815 |
| 2025-11-07 | 175.00 | 180.00 | 175.00 | 176.50 | 176.50 | 1,603 |
| 2025-11-06 | 175.00 | 178.00 | 174.00 | 174.50 | 174.50 | 2,039 |
| 2025-11-05 | 176.00 | 176.00 | 173.50 | 176.00 | 176.00 | 1,000 |
| 2025-11-04 | 175.50 | 179.50 | 175.50 | 176.50 | 176.50 | 2,917 |
| 2025-11-03 | 181.00 | 183.50 | 176.00 | 178.00 | 178.00 | 24,670 |
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.