Stille AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 215.00 | 217.00 | 204.00 | 213.00 | 213.00 | 7,641 |
| 2025-05-12 | 203.00 | 217.00 | 196.00 | 211.00 | 211.00 | 18,686 |
| 2025-05-09 | 188.00 | 203.00 | 186.50 | 203.00 | 203.00 | 18,201 |
| 2025-05-08 | 189.00 | 191.50 | 187.50 | 188.00 | 188.00 | 6,268 |
| 2025-05-07 | 185.50 | 192.50 | 185.50 | 190.00 | 190.00 | 9,076 |
| 2025-05-06 | 188.00 | 193.00 | 183.50 | 188.00 | 188.00 | 4,415 |
| 2025-05-05 | 181.00 | 193.50 | 180.50 | 188.00 | 188.00 | 34,799 |
| 2025-05-02 | 186.00 | 188.50 | 181.50 | 182.00 | 182.00 | 34,215 |
| 2025-04-30 | 189.50 | 189.50 | 184.50 | 186.00 | 186.00 | 15,983 |
| 2025-04-29 | 200.00 | 200.00 | 188.00 | 190.00 | 190.00 | 89,520 |
| 2025-04-28 | 202.00 | 205.00 | 199.00 | 201.00 | 201.00 | 4,895 |
| 2025-04-25 | 199.00 | 203.00 | 198.50 | 202.00 | 202.00 | 7,210 |
| 2025-04-24 | 197.50 | 208.00 | 194.50 | 201.00 | 201.00 | 36,289 |
| 2025-04-23 | 218.00 | 221.00 | 213.00 | 216.00 | 216.00 | 1,784 |
| 2025-04-22 | 205.00 | 218.00 | 201.00 | 211.00 | 211.00 | 5,395 |
| 2025-04-17 | 215.00 | 220.00 | 208.00 | 209.00 | 209.00 | 8,192 |
| 2025-04-16 | 215.00 | 218.00 | 213.00 | 213.00 | 213.00 | 438 |
| 2025-04-15 | 212.00 | 226.00 | 209.00 | 215.00 | 215.00 | 3,024 |
| 2025-04-14 | 212.00 | 219.00 | 211.00 | 218.00 | 218.00 | 1,845 |
| 2025-04-11 | 209.00 | 217.00 | 207.00 | 208.00 | 208.00 | 2,926 |
| 2025-04-10 | 214.00 | 225.00 | 209.00 | 212.00 | 212.00 | 4,457 |
| 2025-04-09 | 205.00 | 208.00 | 197.50 | 198.00 | 198.00 | 4,508 |
| 2025-04-08 | 204.00 | 210.00 | 201.00 | 205.00 | 205.00 | 3,925 |
| 2025-04-07 | 205.00 | 210.00 | 196.50 | 203.00 | 203.00 | 36,280 |
| 2025-04-04 | 221.00 | 221.00 | 209.00 | 211.00 | 211.00 | 38,289 |
| 2025-04-03 | 219.00 | 226.00 | 214.00 | 221.00 | 221.00 | 6,078 |
| 2025-04-02 | 230.00 | 235.00 | 225.00 | 226.00 | 226.00 | 4,375 |
| 2025-04-01 | 235.00 | 235.00 | 225.00 | 227.00 | 227.00 | 8,064 |
| 2025-03-31 | 236.00 | 242.00 | 232.00 | 232.00 | 232.00 | 3,482 |
| 2025-03-28 | 234.00 | 236.00 | 230.00 | 230.00 | 230.00 | 2,332 |
| 2025-03-27 | 240.00 | 241.00 | 235.00 | 239.00 | 239.00 | 10,467 |
| 2025-03-26 | 246.00 | 246.00 | 238.00 | 240.00 | 240.00 | 1,992 |
| 2025-03-25 | 245.00 | 250.00 | 242.00 | 244.00 | 244.00 | 3,371 |
| 2025-03-24 | 245.00 | 249.00 | 240.00 | 246.00 | 246.00 | 3,671 |
| 2025-03-21 | 250.00 | 252.00 | 246.00 | 248.00 | 248.00 | 4,527 |
| 2025-03-20 | 254.00 | 254.00 | 247.00 | 249.00 | 249.00 | 3,268 |
| 2025-03-19 | 249.00 | 253.00 | 246.00 | 250.00 | 250.00 | 5,273 |
| 2025-03-18 | 247.00 | 249.00 | 243.00 | 246.00 | 246.00 | 3,562 |
| 2025-03-17 | 241.00 | 248.00 | 237.00 | 247.00 | 247.00 | 3,395 |
| 2025-03-14 | 233.00 | 245.00 | 227.00 | 241.00 | 241.00 | 3,290 |
| 2025-03-13 | 236.00 | 237.00 | 233.00 | 234.00 | 234.00 | 3,604 |
| 2025-03-12 | 237.00 | 241.00 | 235.00 | 235.00 | 235.00 | 6,479 |
| 2025-03-11 | 238.00 | 249.00 | 236.00 | 238.00 | 238.00 | 4,323 |
| 2025-03-10 | 235.00 | 252.00 | 231.00 | 238.00 | 238.00 | 9,357 |
| 2025-03-07 | 229.00 | 236.00 | 228.00 | 235.00 | 235.00 | 2,521 |
| 2025-03-06 | 230.00 | 235.00 | 223.00 | 230.00 | 230.00 | 7,671 |
| 2025-03-05 | 230.00 | 238.00 | 230.00 | 236.00 | 236.00 | 16,316 |
| 2025-03-04 | 238.00 | 238.00 | 229.00 | 230.00 | 230.00 | 10,723 |
| 2025-03-03 | 237.00 | 240.00 | 237.00 | 238.00 | 238.00 | 5,294 |
| 2025-02-28 | 234.00 | 238.00 | 232.00 | 236.00 | 236.00 | 3,004 |
| 2025-02-27 | 238.00 | 238.00 | 235.00 | 236.00 | 236.00 | 5,783 |
| 2025-02-26 | 236.00 | 239.00 | 233.00 | 238.00 | 238.00 | 5,729 |
| 2025-02-25 | 236.00 | 241.00 | 235.00 | 237.00 | 237.00 | 56,336 |
| 2025-02-24 | 238.00 | 241.00 | 233.00 | 239.00 | 239.00 | 13,040 |
| 2025-02-21 | 243.00 | 245.00 | 238.00 | 238.00 | 238.00 | 12,153 |
| 2025-02-20 | 242.00 | 253.00 | 240.00 | 244.00 | 244.00 | 6,619 |
| 2025-02-19 | 253.00 | 253.00 | 243.00 | 246.00 | 246.00 | 2,992 |
| 2025-02-18 | 251.00 | 255.00 | 246.00 | 253.00 | 253.00 | 8,710 |
| 2025-02-17 | 252.00 | 254.00 | 245.00 | 250.00 | 250.00 | 10,292 |
| 2025-02-14 | 271.00 | 271.00 | 251.00 | 252.00 | 252.00 | 21,008 |
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.