Stille AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 210.00 | 216.00 | 210.00 | 210.00 | 210.00 | 1,052 |
| 2024-11-13 | 215.00 | 215.00 | 210.00 | 210.00 | 210.00 | 1,321 |
| 2024-11-12 | 216.00 | 216.00 | 209.00 | 214.00 | 214.00 | 1,087 |
| 2024-11-11 | 216.00 | 231.00 | 212.00 | 213.00 | 213.00 | 5,553 |
| 2024-11-08 | 209.00 | 221.00 | 205.00 | 214.00 | 214.00 | 2,961 |
| 2024-11-07 | 210.00 | 215.00 | 208.00 | 212.00 | 212.00 | 2,053 |
| 2024-11-06 | 213.00 | 213.00 | 209.00 | 210.00 | 210.00 | 2,270 |
| 2024-11-05 | 215.00 | 215.00 | 207.00 | 209.00 | 209.00 | 709 |
| 2024-11-04 | 211.00 | 214.00 | 207.00 | 210.00 | 210.00 | 1,360 |
| 2024-11-01 | 212.00 | 212.00 | 208.00 | 212.00 | 212.00 | 855 |
| 2024-10-31 | 207.00 | 212.00 | 204.00 | 208.00 | 208.00 | 3,554 |
| 2024-10-30 | 206.00 | 210.00 | 203.00 | 207.00 | 207.00 | 5,627 |
| 2024-10-29 | 210.00 | 213.00 | 207.00 | 210.00 | 210.00 | 31,604 |
| 2024-10-28 | 216.00 | 216.00 | 209.00 | 213.00 | 213.00 | 7,763 |
| 2024-10-25 | 227.00 | 238.00 | 209.00 | 216.00 | 216.00 | 21,897 |
| 2024-10-24 | 206.00 | 227.00 | 206.00 | 227.00 | 227.00 | 12,535 |
| 2024-10-23 | 212.00 | 214.00 | 206.00 | 206.00 | 206.00 | 33,387 |
| 2024-10-22 | 206.00 | 213.00 | 206.00 | 212.00 | 212.00 | 2,216 |
| 2024-10-21 | 209.00 | 210.00 | 206.00 | 209.00 | 209.00 | 3,047 |
| 2024-10-18 | 212.00 | 213.00 | 209.00 | 210.00 | 210.00 | 2,412 |
| 2024-10-17 | 211.00 | 213.00 | 207.00 | 213.00 | 213.00 | 13,685 |
| 2024-10-16 | 210.00 | 210.00 | 207.00 | 210.00 | 210.00 | 14,433 |
| 2024-10-15 | 213.00 | 215.00 | 206.00 | 210.00 | 210.00 | 21,103 |
| 2024-10-14 | 213.00 | 213.00 | 207.00 | 213.00 | 213.00 | 1,059 |
| 2024-10-11 | 213.00 | 213.00 | 209.00 | 213.00 | 213.00 | 368 |
| 2024-10-10 | 211.00 | 212.00 | 204.00 | 210.00 | 210.00 | 2,968 |
| 2024-10-09 | 211.00 | 211.00 | 206.00 | 211.00 | 211.00 | 981 |
| 2024-10-08 | 206.00 | 212.00 | 204.00 | 212.00 | 212.00 | 1,785 |
| 2024-10-07 | 208.00 | 211.00 | 206.00 | 206.00 | 206.00 | 2,017 |
| 2024-10-04 | 208.00 | 212.00 | 208.00 | 212.00 | 212.00 | 1,907 |
| 2024-10-03 | 211.00 | 211.00 | 205.00 | 208.00 | 208.00 | 1,610 |
| 2024-10-02 | 211.00 | 214.00 | 208.00 | 212.00 | 212.00 | 1,374 |
| 2024-10-01 | 217.00 | 217.00 | 210.00 | 210.00 | 210.00 | 2,573 |
| 2024-09-30 | 214.00 | 217.00 | 211.00 | 217.00 | 217.00 | 2,594 |
| 2024-09-27 | 207.00 | 215.00 | 207.00 | 214.00 | 214.00 | 51,535 |
| 2024-09-26 | 212.00 | 212.00 | 207.00 | 207.00 | 207.00 | 2,175 |
| 2024-09-25 | 208.00 | 212.00 | 208.00 | 211.00 | 211.00 | 7,020 |
| 2024-09-24 | 216.00 | 218.00 | 208.00 | 208.00 | 208.00 | 6,062 |
| 2024-09-23 | 220.00 | 220.00 | 208.00 | 214.00 | 214.00 | 4,833 |
| 2024-09-20 | 215.00 | 220.00 | 215.00 | 220.00 | 220.00 | 2,977 |
| 2024-09-19 | 220.00 | 221.00 | 214.00 | 215.00 | 215.00 | 2,433 |
| 2024-09-18 | 220.00 | 220.00 | 215.00 | 218.00 | 218.00 | 2,144 |
| 2024-09-17 | 221.00 | 221.00 | 216.00 | 220.00 | 220.00 | 3,280 |
| 2024-09-16 | 222.00 | 222.00 | 212.00 | 222.00 | 222.00 | 4,832 |
| 2024-09-13 | 218.00 | 219.00 | 216.00 | 219.00 | 219.00 | 3,140 |
| 2024-09-12 | 217.00 | 218.00 | 213.00 | 218.00 | 218.00 | 3,127 |
| 2024-09-11 | 219.00 | 220.00 | 214.00 | 214.00 | 214.00 | 19,530 |
| 2024-09-10 | 214.00 | 218.00 | 212.00 | 216.00 | 216.00 | 2,127 |
| 2024-09-09 | 212.00 | 218.00 | 211.00 | 214.00 | 214.00 | 1,311 |
| 2024-09-06 | 213.00 | 216.00 | 211.00 | 215.00 | 215.00 | 4,663 |
| 2024-09-05 | 208.00 | 213.00 | 208.00 | 211.00 | 211.00 | 2,390 |
| 2024-09-04 | 207.00 | 213.00 | 206.00 | 208.00 | 208.00 | 3,853 |
| 2024-09-03 | 218.00 | 219.00 | 213.00 | 213.00 | 213.00 | 3,125 |
| 2024-09-02 | 207.00 | 218.00 | 207.00 | 218.00 | 218.00 | 4,905 |
| 2024-08-30 | 211.00 | 211.00 | 202.00 | 209.00 | 209.00 | 11,450 |
| 2024-08-29 | 218.00 | 224.00 | 209.00 | 211.00 | 211.00 | 6,374 |
| 2024-08-28 | 221.00 | 223.00 | 218.00 | 223.00 | 223.00 | 1,198 |
| 2024-08-27 | 221.00 | 222.00 | 217.00 | 221.00 | 221.00 | 1,361 |
| 2024-08-26 | 225.00 | 225.00 | 220.00 | 222.00 | 222.00 | 6,588 |
| 2024-08-23 | 221.00 | 225.00 | 220.00 | 223.00 | 223.00 | 14,227 |
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.