Stille AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 255.00 | 257.00 | 249.50 | 253.50 | 253.50 | 2,507 |
| 2026-10-16 | 243.00 | 258.50 | 243.00 | 254.50 | 254.50 | 55,432 |
| 2026-10-15 | 244.50 | 246.50 | 242.00 | 245.50 | 245.50 | 6,338 |
| 2026-10-14 | 247.00 | 247.50 | 242.00 | 244.50 | 244.50 | 2,359 |
| 2026-10-13 | 250.00 | 250.00 | 242.00 | 246.00 | 246.00 | 14,960 |
| 2026-10-12 | 249.50 | 253.00 | 243.50 | 249.50 | 249.50 | 3,124 |
| 2026-10-09 | 250.50 | 254.50 | 248.00 | 249.50 | 249.50 | 1,785 |
| 2026-10-08 | 250.00 | 254.00 | 248.00 | 250.00 | 250.00 | 12,187 |
| 2026-10-07 | 250.00 | 255.00 | 248.00 | 250.50 | 250.50 | 5,653 |
| 2026-10-06 | 246.00 | 250.00 | 244.00 | 248.50 | 248.50 | 3,907 |
| 2026-10-05 | 249.50 | 249.50 | 241.50 | 246.00 | 246.00 | 3,976 |
| 2026-10-02 | 250.50 | 253.50 | 245.00 | 249.50 | 249.50 | 4,928 |
| 2026-10-01 | 247.00 | 254.00 | 247.00 | 250.00 | 250.00 | 24,995 |
| 2026-09-30 | 250.00 | 250.00 | 244.00 | 247.00 | 247.00 | 1,651 |
| 2026-09-29 | 253.00 | 255.00 | 244.00 | 249.50 | 249.50 | 14,778 |
| 2026-09-28 | 257.50 | 258.00 | 251.00 | 252.00 | 252.00 | 6,427 |
| 2026-09-25 | 251.50 | 258.00 | 251.50 | 255.00 | 255.00 | 4,223 |
| 2026-09-24 | 255.00 | 258.00 | 252.00 | 258.00 | 258.00 | 8,106 |
| 2026-09-23 | 255.50 | 258.00 | 251.00 | 252.50 | 252.50 | 5,991 |
| 2026-09-22 | 255.50 | 260.00 | 253.50 | 255.50 | 255.50 | 3,065 |
| 2026-09-21 | 252.50 | 258.50 | 244.00 | 252.50 | 252.50 | 5,135 |
| 2026-09-18 | 244.00 | 252.00 | 238.00 | 252.00 | 252.00 | 3,525 |
| 2026-09-17 | 241.50 | 244.00 | 237.00 | 241.50 | 241.50 | 4,128 |
| 2026-09-16 | 241.00 | 242.50 | 238.00 | 240.00 | 240.00 | 2,482 |
| 2026-09-15 | 243.50 | 244.00 | 235.50 | 237.00 | 237.00 | 6,112 |
| 2026-09-14 | 235.50 | 246.50 | 232.50 | 239.00 | 239.00 | 10,667 |
| 2026-09-11 | 237.50 | 237.50 | 228.00 | 232.50 | 232.50 | 2,645 |
| 2026-09-10 | 231.00 | 233.50 | 226.50 | 233.00 | 233.00 | 2,016 |
| 2026-09-09 | 234.50 | 234.50 | 229.50 | 231.00 | 231.00 | 11,489 |
| 2026-09-08 | 223.00 | 230.00 | 223.00 | 228.50 | 228.50 | 13,926 |
| 2026-09-07 | 230.00 | 238.00 | 227.50 | 228.00 | 228.00 | 5,721 |
| 2026-09-04 | 225.00 | 230.00 | 221.00 | 230.00 | 230.00 | 9,308 |
| 2026-09-03 | 221.00 | 226.00 | 221.00 | 225.00 | 225.00 | 2,131 |
| 2026-09-02 | 223.00 | 226.00 | 217.50 | 221.00 | 221.00 | 2,936 |
| 2026-09-01 | 229.50 | 229.50 | 220.50 | 222.50 | 222.50 | 11,593 |
| 2026-08-31 | 225.50 | 231.00 | 225.00 | 227.50 | 227.50 | 2,700 |
| 2026-08-28 | 223.50 | 229.50 | 220.00 | 225.50 | 225.50 | 4,716 |
| 2026-08-27 | 231.50 | 231.50 | 223.50 | 224.00 | 224.00 | 6,806 |
| 2026-08-26 | 227.00 | 232.00 | 226.00 | 229.00 | 229.00 | 45,370 |
| 2026-08-25 | 227.50 | 228.50 | 224.00 | 225.00 | 225.00 | 1,989 |
| 2026-08-24 | 228.50 | 233.50 | 225.50 | 229.00 | 229.00 | 1,843 |
| 2026-08-21 | 229.50 | 232.50 | 227.00 | 232.00 | 232.00 | 2,615 |
| 2026-08-20 | 226.50 | 230.00 | 226.00 | 229.50 | 229.50 | 3,156 |
| 2026-08-19 | 234.50 | 239.00 | 230.00 | 230.00 | 230.00 | 2,989 |
| 2026-08-18 | 231.00 | 240.50 | 229.00 | 233.50 | 233.50 | 4,955 |
| 2026-08-17 | 235.00 | 238.50 | 230.50 | 234.50 | 234.50 | 1,751 |
| 2026-08-14 | 240.00 | 240.00 | 231.00 | 239.00 | 239.00 | 4,587 |
| 2026-08-13 | 231.50 | 241.00 | 231.50 | 240.00 | 240.00 | 12,584 |
| 2026-08-12 | 238.00 | 239.00 | 233.00 | 233.00 | 233.00 | 26,835 |
| 2026-08-11 | 245.00 | 246.50 | 235.50 | 240.00 | 240.00 | 1,816 |
| 2026-08-10 | 235.50 | 244.50 | 235.00 | 240.00 | 240.00 | 3,822 |
| 2026-08-07 | 235.50 | 235.50 | 231.00 | 234.00 | 234.00 | 1,378 |
| 2026-08-06 | 233.50 | 236.00 | 230.00 | 236.00 | 236.00 | 4,878 |
| 2026-08-05 | 235.50 | 235.50 | 230.00 | 234.00 | 234.00 | 3,406 |
| 2026-08-04 | 242.00 | 242.00 | 230.50 | 232.00 | 232.00 | 3,425 |
| 2026-08-03 | 228.00 | 242.50 | 222.50 | 242.50 | 242.50 | 7,440 |
| 2026-07-31 | 243.00 | 243.00 | 227.00 | 228.00 | 228.00 | 2,414 |
| 2026-07-30 | 240.50 | 240.50 | 230.50 | 234.00 | 234.00 | 1,011 |
| 2026-07-29 | 235.50 | 238.50 | 228.50 | 237.00 | 237.00 | 4,509 |
| 2026-07-28 | 241.00 | 242.50 | 233.50 | 237.00 | 237.00 | 3,509 |
Page 1 of 5 · 250 trading daysOlder →
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.