Stille AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 175.00 | 178.00 | 174.00 | 174.50 | 174.50 | 2,039 |
| 2025-11-05 | 176.00 | 176.00 | 173.50 | 176.00 | 176.00 | 1,000 |
| 2025-11-04 | 175.50 | 179.50 | 175.50 | 176.50 | 176.50 | 2,917 |
| 2025-11-03 | 181.00 | 183.50 | 176.00 | 178.00 | 178.00 | 24,670 |
| 2025-10-31 | 180.50 | 182.50 | 180.00 | 180.50 | 180.50 | 1,488 |
| 2025-10-30 | 186.50 | 186.50 | 180.00 | 183.50 | 183.50 | 10,930 |
| 2025-10-29 | 187.00 | 187.50 | 180.50 | 184.50 | 184.50 | 6,249 |
| 2025-10-28 | 181.00 | 188.50 | 181.00 | 185.50 | 185.50 | 5,468 |
| 2025-10-27 | 184.50 | 187.50 | 181.50 | 182.00 | 182.00 | 5,317 |
| 2025-10-24 | 186.00 | 190.50 | 181.00 | 184.00 | 184.00 | 7,039 |
| 2025-10-23 | 195.50 | 195.50 | 182.50 | 187.50 | 187.50 | 9,419 |
| 2025-10-22 | 192.00 | 197.50 | 188.00 | 195.00 | 195.00 | 2,946 |
| 2025-10-21 | 193.50 | 198.00 | 193.00 | 198.00 | 198.00 | 1,091 |
| 2025-10-20 | 198.00 | 199.50 | 193.50 | 194.00 | 194.00 | 2,408 |
| 2025-10-17 | 199.50 | 199.50 | 190.00 | 199.50 | 199.50 | 2,155 |
| 2025-10-16 | 201.00 | 203.00 | 196.50 | 199.00 | 199.00 | 25,609 |
| 2025-10-15 | 199.50 | 199.50 | 196.00 | 198.00 | 198.00 | 395 |
| 2025-10-14 | 197.00 | 204.00 | 194.50 | 200.00 | 200.00 | 7,608 |
| 2025-10-13 | 192.00 | 198.50 | 188.00 | 198.50 | 198.50 | 6,389 |
| 2025-10-10 | 198.50 | 198.50 | 184.00 | 192.00 | 192.00 | 33,327 |
| 2025-10-09 | 198.50 | 200.00 | 195.50 | 199.00 | 199.00 | 6,729 |
| 2025-10-08 | 197.00 | 199.50 | 195.00 | 199.50 | 199.50 | 2,147 |
| 2025-10-07 | 199.50 | 199.50 | 189.00 | 194.50 | 194.50 | 6,731 |
| 2025-10-06 | 199.50 | 200.00 | 196.50 | 200.00 | 200.00 | 5,068 |
| 2025-10-03 | 199.00 | 202.00 | 196.50 | 197.00 | 197.00 | 9,366 |
| 2025-10-02 | 197.50 | 199.50 | 194.50 | 195.00 | 195.00 | 3,102 |
| 2025-10-01 | 199.50 | 200.00 | 194.00 | 196.50 | 196.50 | 8,207 |
| 2025-09-30 | 199.00 | 202.00 | 198.00 | 200.00 | 200.00 | 7,628 |
| 2025-09-29 | 197.50 | 203.00 | 196.00 | 200.00 | 200.00 | 14,144 |
| 2025-09-26 | 205.00 | 209.00 | 199.50 | 201.00 | 201.00 | 1,413 |
| 2025-09-25 | 209.00 | 209.00 | 201.00 | 208.00 | 208.00 | 2,398 |
| 2025-09-24 | 209.00 | 210.00 | 202.00 | 206.00 | 206.00 | 3,042 |
| 2025-09-23 | 215.00 | 215.00 | 210.00 | 210.00 | 210.00 | 4,735 |
| 2025-09-22 | 217.00 | 217.00 | 206.00 | 215.00 | 215.00 | 4,389 |
| 2025-09-19 | 221.00 | 221.00 | 216.00 | 218.00 | 218.00 | 993 |
| 2025-09-18 | 218.00 | 223.00 | 217.00 | 221.00 | 221.00 | 1,746 |
| 2025-09-17 | 221.00 | 224.00 | 218.00 | 221.00 | 221.00 | 5,387 |
| 2025-09-16 | 224.00 | 225.00 | 219.00 | 221.00 | 221.00 | 2,744 |
| 2025-09-15 | 221.00 | 225.00 | 221.00 | 224.00 | 224.00 | 577 |
| 2025-09-12 | 225.00 | 227.00 | 222.00 | 223.00 | 223.00 | 9,427 |
| 2025-09-11 | 226.00 | 230.00 | 225.00 | 225.00 | 225.00 | 17,215 |
| 2025-09-10 | 230.00 | 230.00 | 223.00 | 230.00 | 230.00 | 813 |
| 2025-09-09 | 225.00 | 230.00 | 223.00 | 230.00 | 230.00 | 2,031 |
| 2025-09-08 | 227.00 | 230.00 | 221.00 | 228.00 | 228.00 | 1,620 |
| 2025-09-05 | 225.00 | 233.00 | 225.00 | 230.00 | 230.00 | 801 |
| 2025-09-04 | 223.00 | 230.00 | 218.00 | 230.00 | 230.00 | 2,759 |
| 2025-09-03 | 222.00 | 227.00 | 222.00 | 224.00 | 224.00 | 691 |
| 2025-09-02 | 230.00 | 230.00 | 220.00 | 226.00 | 226.00 | 3,113 |
| 2025-09-01 | 232.00 | 232.00 | 225.00 | 228.00 | 228.00 | 4,653 |
| 2025-08-29 | 235.00 | 235.00 | 230.00 | 232.00 | 232.00 | 3,184 |
| 2025-08-28 | 228.00 | 235.00 | 228.00 | 235.00 | 235.00 | 10,758 |
| 2025-08-27 | 227.00 | 231.00 | 227.00 | 228.00 | 228.00 | 1,456 |
| 2025-08-26 | 229.00 | 231.00 | 226.00 | 231.00 | 231.00 | 1,068 |
| 2025-08-25 | 231.00 | 233.00 | 226.00 | 228.00 | 228.00 | 4,109 |
| 2025-08-22 | 224.00 | 233.00 | 220.00 | 232.00 | 232.00 | 7,017 |
| 2025-08-21 | 221.00 | 231.00 | 221.00 | 225.00 | 225.00 | 1,791 |
| 2025-08-20 | 224.00 | 224.00 | 219.00 | 223.00 | 223.00 | 940 |
| 2025-08-19 | 223.00 | 230.00 | 220.00 | 221.00 | 221.00 | 7,887 |
| 2025-08-18 | 217.00 | 222.00 | 216.00 | 221.00 | 221.00 | 1,450 |
| 2025-08-15 | 221.00 | 224.00 | 218.00 | 221.00 | 221.00 | 883 |
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.