Stille AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 245.00 | 275.00 | 244.00 | 271.00 | 271.00 | 37,968 |
| 2025-02-12 | 233.00 | 238.00 | 233.00 | 236.00 | 236.00 | 5,565 |
| 2025-02-11 | 230.00 | 234.00 | 228.00 | 230.00 | 230.00 | 3,086 |
| 2025-02-10 | 234.00 | 236.00 | 228.00 | 230.00 | 230.00 | 2,540 |
| 2025-02-07 | 240.00 | 240.00 | 230.00 | 232.00 | 232.00 | 4,273 |
| 2025-02-06 | 239.00 | 239.00 | 230.00 | 234.00 | 234.00 | 10,003 |
| 2025-02-05 | 233.00 | 240.00 | 233.00 | 239.00 | 239.00 | 6,722 |
| 2025-02-04 | 232.00 | 237.00 | 230.00 | 233.00 | 233.00 | 7,531 |
| 2025-02-03 | 241.00 | 241.00 | 226.00 | 232.00 | 232.00 | 8,774 |
| 2025-01-31 | 244.00 | 244.00 | 235.00 | 243.00 | 243.00 | 7,735 |
| 2025-01-30 | 240.00 | 243.00 | 239.00 | 240.00 | 240.00 | 6,193 |
| 2025-01-29 | 232.00 | 237.00 | 230.00 | 235.00 | 235.00 | 11,187 |
| 2025-01-28 | 233.00 | 237.00 | 230.00 | 231.00 | 231.00 | 8,167 |
| 2025-01-27 | 230.00 | 237.00 | 224.00 | 230.00 | 230.00 | 7,297 |
| 2025-01-24 | 228.00 | 239.00 | 224.00 | 230.00 | 230.00 | 11,127 |
| 2025-01-23 | 236.00 | 236.00 | 224.00 | 228.00 | 228.00 | 14,755 |
| 2025-01-22 | 241.00 | 241.00 | 236.00 | 236.00 | 236.00 | 6,485 |
| 2025-01-21 | 249.00 | 249.00 | 226.00 | 238.00 | 238.00 | 14,828 |
| 2025-01-20 | 235.00 | 254.00 | 235.00 | 245.00 | 245.00 | 34,387 |
| 2025-01-17 | 227.00 | 240.00 | 220.00 | 235.00 | 235.00 | 28,405 |
| 2025-01-16 | 225.00 | 246.00 | 221.00 | 223.00 | 223.00 | 20,523 |
| 2025-01-15 | 220.00 | 221.00 | 216.00 | 221.00 | 221.00 | 19,600 |
| 2025-01-14 | 217.00 | 217.00 | 208.00 | 214.00 | 214.00 | 20,291 |
| 2025-01-13 | 201.00 | 218.00 | 201.00 | 207.00 | 207.00 | 15,974 |
| 2025-01-10 | 200.00 | 202.00 | 192.50 | 194.00 | 194.00 | 2,532 |
| 2025-01-09 | 204.00 | 206.00 | 196.50 | 200.00 | 200.00 | 1,658 |
| 2025-01-08 | 203.00 | 205.00 | 202.00 | 204.00 | 204.00 | 2,629 |
| 2025-01-07 | 205.00 | 210.00 | 203.00 | 205.00 | 205.00 | 6,844 |
| 2025-01-03 | 219.00 | 221.00 | 205.00 | 205.00 | 205.00 | 2,709 |
| 2025-01-02 | 205.00 | 218.00 | 205.00 | 214.00 | 214.00 | 10,379 |
| 2024-12-30 | 202.00 | 209.00 | 198.00 | 208.00 | 208.00 | 4,329 |
| 2024-12-27 | 204.00 | 210.00 | 201.00 | 202.00 | 202.00 | 3,755 |
| 2024-12-23 | 194.50 | 208.00 | 194.00 | 207.00 | 207.00 | 12,153 |
| 2024-12-20 | 194.00 | 201.00 | 194.00 | 195.00 | 195.00 | 58,508 |
| 2024-12-19 | 186.50 | 194.00 | 182.00 | 192.50 | 192.50 | 10,809 |
| 2024-12-18 | 182.00 | 187.50 | 181.00 | 184.50 | 184.50 | 3,056 |
| 2024-12-17 | 182.50 | 187.00 | 180.00 | 186.50 | 186.50 | 4,637 |
| 2024-12-16 | 188.50 | 188.50 | 179.50 | 182.50 | 182.50 | 15,278 |
| 2024-12-13 | 189.50 | 191.50 | 183.00 | 189.00 | 189.00 | 18,272 |
| 2024-12-12 | 208.00 | 208.00 | 187.00 | 191.00 | 191.00 | 23,495 |
| 2024-12-11 | 211.00 | 216.00 | 206.00 | 208.00 | 208.00 | 1,841 |
| 2024-12-10 | 214.00 | 214.00 | 206.00 | 210.00 | 210.00 | 7,290 |
| 2024-12-09 | 212.00 | 216.00 | 208.00 | 211.00 | 211.00 | 3,462 |
| 2024-12-06 | 210.00 | 216.00 | 210.00 | 213.00 | 213.00 | 2,029 |
| 2024-12-05 | 212.00 | 212.00 | 209.00 | 212.00 | 212.00 | 721 |
| 2024-12-04 | 207.00 | 214.00 | 207.00 | 213.00 | 213.00 | 3,523 |
| 2024-12-03 | 215.00 | 215.00 | 206.00 | 206.00 | 206.00 | 7,480 |
| 2024-12-02 | 219.00 | 226.00 | 209.00 | 217.00 | 217.00 | 6,004 |
| 2024-11-29 | 211.00 | 220.00 | 207.00 | 220.00 | 220.00 | 4,643 |
| 2024-11-28 | 214.00 | 214.00 | 210.00 | 211.00 | 211.00 | 71 |
| 2024-11-27 | 210.00 | 214.00 | 210.00 | 214.00 | 214.00 | 15,159 |
| 2024-11-26 | 217.00 | 217.00 | 210.00 | 212.00 | 212.00 | 1,170 |
| 2024-11-25 | 204.00 | 214.00 | 204.00 | 213.00 | 213.00 | 2,554 |
| 2024-11-22 | 207.00 | 210.00 | 201.00 | 203.00 | 203.00 | 2,517 |
| 2024-11-21 | 210.00 | 210.00 | 207.00 | 207.00 | 207.00 | 175 |
| 2024-11-20 | 206.00 | 210.00 | 206.00 | 210.00 | 210.00 | 1,745 |
| 2024-11-19 | 212.00 | 212.00 | 206.00 | 206.00 | 206.00 | 3,290 |
| 2024-11-18 | 217.00 | 217.00 | 210.00 | 210.00 | 210.00 | 1,214 |
| 2024-11-15 | 211.00 | 214.00 | 210.00 | 214.00 | 214.00 | 3,384 |
| 2024-11-14 | 210.00 | 216.00 | 210.00 | 210.00 | 210.00 | 1,052 |
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.