Stille AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 223.00 | 231.00 | 223.00 | 224.00 | 224.00 | 1,447 |
| 2025-08-07 | 230.00 | 237.00 | 229.00 | 230.00 | 230.00 | 7,990 |
| 2025-08-06 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | 1,368 |
| 2025-08-05 | 230.00 | 230.00 | 226.00 | 230.00 | 230.00 | 2,154 |
| 2025-08-04 | 226.00 | 233.00 | 223.00 | 230.00 | 230.00 | 7,476 |
| 2025-08-01 | 224.00 | 230.00 | 224.00 | 226.00 | 226.00 | 1,188 |
| 2025-07-31 | 223.00 | 226.00 | 223.00 | 226.00 | 226.00 | 1,617 |
| 2025-07-30 | 225.00 | 230.00 | 224.00 | 226.00 | 226.00 | 3,157 |
| 2025-07-29 | 227.00 | 229.00 | 223.00 | 226.00 | 226.00 | 1,558 |
| 2025-07-28 | 224.00 | 226.00 | 221.00 | 226.00 | 226.00 | 1,827 |
| 2025-07-25 | 223.00 | 224.00 | 220.00 | 224.00 | 224.00 | 3,382 |
| 2025-07-24 | 225.00 | 227.00 | 223.00 | 224.00 | 224.00 | 5,037 |
| 2025-07-23 | 227.00 | 227.00 | 222.00 | 227.00 | 227.00 | 1,970 |
| 2025-07-22 | 225.00 | 228.00 | 224.00 | 228.00 | 228.00 | 543 |
| 2025-07-21 | 225.00 | 228.00 | 223.00 | 228.00 | 228.00 | 3,888 |
| 2025-07-18 | 225.00 | 225.00 | 217.00 | 225.00 | 225.00 | 2,689 |
| 2025-07-17 | 220.00 | 226.00 | 213.00 | 226.00 | 226.00 | 32,333 |
| 2025-07-16 | 228.00 | 228.00 | 224.00 | 228.00 | 228.00 | 1,136 |
| 2025-07-15 | 224.00 | 229.00 | 224.00 | 228.00 | 228.00 | 2,505 |
| 2025-07-14 | 228.00 | 230.00 | 224.00 | 229.00 | 229.00 | 1,031 |
| 2025-07-11 | 226.00 | 230.00 | 224.00 | 230.00 | 230.00 | 7,930 |
| 2025-07-10 | 228.00 | 229.00 | 222.00 | 229.00 | 229.00 | 3,861 |
| 2025-07-09 | 226.00 | 228.00 | 219.00 | 222.00 | 222.00 | 4,019 |
| 2025-07-08 | 226.00 | 228.00 | 224.00 | 228.00 | 228.00 | 1,450 |
| 2025-07-07 | 232.00 | 234.00 | 226.00 | 229.00 | 229.00 | 12,593 |
| 2025-07-04 | 221.00 | 232.00 | 221.00 | 232.00 | 232.00 | 9,076 |
| 2025-07-03 | 211.00 | 242.00 | 211.00 | 230.00 | 230.00 | 23,779 |
| 2025-07-02 | 204.00 | 210.00 | 204.00 | 206.00 | 206.00 | 812 |
| 2025-07-01 | 210.00 | 210.00 | 202.00 | 209.00 | 209.00 | 2,725 |
| 2025-06-30 | 205.00 | 210.00 | 202.00 | 210.00 | 210.00 | 6,047 |
| 2025-06-27 | 208.00 | 208.00 | 198.00 | 207.00 | 207.00 | 4,841 |
| 2025-06-26 | 200.00 | 210.00 | 196.50 | 207.00 | 207.00 | 9,465 |
| 2025-06-25 | 199.50 | 204.00 | 198.00 | 199.00 | 199.00 | 21,385 |
| 2025-06-24 | 203.00 | 207.00 | 198.50 | 202.00 | 202.00 | 2,243 |
| 2025-06-23 | 203.00 | 210.00 | 201.00 | 203.00 | 203.00 | 2,858 |
| 2025-06-19 | 203.00 | 205.00 | 200.00 | 203.00 | 203.00 | 1,393 |
| 2025-06-18 | 203.00 | 203.00 | 195.00 | 202.00 | 202.00 | 4,744 |
| 2025-06-17 | 199.50 | 203.00 | 197.00 | 203.00 | 203.00 | 3,364 |
| 2025-06-16 | 201.00 | 209.00 | 197.00 | 203.00 | 203.00 | 16,040 |
| 2025-06-13 | 207.00 | 210.00 | 205.00 | 207.00 | 207.00 | 901 |
| 2025-06-12 | 208.00 | 209.00 | 207.00 | 208.00 | 208.00 | 1,324 |
| 2025-06-11 | 215.00 | 215.00 | 209.00 | 210.00 | 210.00 | 2,259 |
| 2025-06-10 | 214.00 | 214.00 | 209.00 | 212.00 | 212.00 | 2,231 |
| 2025-06-09 | 217.00 | 217.00 | 210.00 | 212.00 | 212.00 | 2,231 |
| 2025-06-05 | 222.00 | 222.00 | 213.00 | 217.00 | 217.00 | 1,372 |
| 2025-06-04 | 219.00 | 225.00 | 216.00 | 219.00 | 219.00 | 3,938 |
| 2025-06-03 | 216.00 | 217.00 | 213.00 | 215.00 | 215.00 | 3,651 |
| 2025-06-02 | 214.00 | 218.00 | 209.00 | 217.00 | 217.00 | 3,677 |
| 2025-05-30 | 216.00 | 216.00 | 211.00 | 215.00 | 215.00 | 2,431 |
| 2025-05-28 | 217.00 | 217.00 | 213.00 | 217.00 | 217.00 | 563 |
| 2025-05-27 | 212.00 | 218.00 | 210.00 | 216.00 | 216.00 | 10,497 |
| 2025-05-26 | 217.00 | 217.00 | 208.00 | 213.00 | 213.00 | 1,941 |
| 2025-05-23 | 210.00 | 217.00 | 210.00 | 215.00 | 215.00 | 81,075 |
| 2025-05-22 | 216.00 | 217.00 | 210.00 | 210.00 | 210.00 | 3,422 |
| 2025-05-21 | 219.00 | 220.00 | 214.00 | 217.00 | 217.00 | 9,048 |
| 2025-05-20 | 213.00 | 220.00 | 213.00 | 214.00 | 214.00 | 4,448 |
| 2025-05-19 | 225.00 | 225.00 | 214.00 | 214.00 | 214.00 | 4,385 |
| 2025-05-16 | 228.00 | 228.00 | 216.00 | 225.00 | 225.00 | 11,095 |
| 2025-05-15 | 214.00 | 229.00 | 214.00 | 229.00 | 229.00 | 9,940 |
| 2025-05-14 | 210.00 | 217.00 | 204.00 | 217.00 | 217.00 | 10,042 |
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.