Stille AB (STIL.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2024 | 214.00 | 216.00 | 209.00 | 215.00 | 215.00 | 2,906 |
| Jun 20, 2024 | 215.00 | 217.00 | 212.00 | 217.00 | 217.00 | 1,336 |
| Jun 19, 2024 | 217.00 | 217.00 | 210.00 | 215.00 | 215.00 | 2,522 |
| Jun 18, 2024 | 218.00 | 218.00 | 211.00 | 215.00 | 215.00 | 15,874 |
| Jun 17, 2024 | 213.00 | 218.00 | 212.00 | 218.00 | 218.00 | 2,609 |
| Jun 14, 2024 | 213.00 | 216.00 | 208.00 | 215.00 | 215.00 | 3,568 |
| Jun 13, 2024 | 214.00 | 217.00 | 209.00 | 215.00 | 215.00 | 2,320 |
| Jun 12, 2024 | 220.00 | 224.00 | 215.00 | 217.00 | 217.00 | 7,175 |
| Jun 11, 2024 | 207.00 | 220.00 | 206.00 | 220.00 | 220.00 | 24,550 |
| Jun 10, 2024 | 199.50 | 201.00 | 194.00 | 200.00 | 200.00 | 2,020 |
| Jun 07, 2024 | 193.50 | 200.00 | 193.50 | 199.50 | 199.50 | 6,295 |
| Jun 05, 2024 | 194.00 | 199.50 | 194.00 | 197.50 | 197.50 | 1,385 |
| Jun 04, 2024 | 191.50 | 194.50 | 191.50 | 194.00 | 194.00 | 4,170 |
| Jun 03, 2024 | 205.00 | 205.00 | 195.50 | 196.50 | 196.50 | 1,359 |
| May 31, 2024 | 191.50 | 207.00 | 191.50 | 201.00 | 201.00 | 2,612 |
| May 30, 2024 | 198.50 | 199.00 | 195.50 | 199.00 | 199.00 | 925 |
| May 29, 2024 | 192.00 | 198.50 | 189.50 | 198.50 | 198.50 | 4,102 |
| May 28, 2024 | 206.00 | 208.00 | 190.00 | 193.00 | 193.00 | 9,376 |
| May 27, 2024 | 203.00 | 209.00 | 203.00 | 206.00 | 206.00 | 5,287 |
| May 24, 2024 | 204.00 | 206.00 | 201.00 | 206.00 | 206.00 | 1,233 |
| May 23, 2024 | 200.00 | 204.00 | 199.50 | 202.00 | 202.00 | 5,774 |
| May 22, 2024 | 196.75 | 200.00 | 196.50 | 199.00 | 199.00 | 12,347 |
| May 21, 2024 | 195.00 | 200.00 | 195.00 | 198.00 | 198.00 | 1,369 |
| May 20, 2024 | 200.00 | 200.00 | 188.50 | 195.00 | 195.00 | 2,203 |
| May 17, 2024 | 193.50 | 198.00 | 192.00 | 196.50 | 196.50 | 1,285 |
| May 16, 2024 | 197.50 | 197.50 | 189.00 | 193.50 | 193.50 | 22,938 |
| May 15, 2024 | 201.00 | 201.00 | 194.50 | 195.00 | 195.00 | 5,303 |
| May 14, 2024 | 203.00 | 203.00 | 198.00 | 202.00 | 202.00 | 20,557 |
| May 13, 2024 | 205.00 | 205.00 | 194.00 | 203.00 | 203.00 | 4,609 |
| May 10, 2024 | 202.00 | 202.00 | 194.50 | 196.00 | 196.00 | 4,497 |
| May 08, 2024 | 207.00 | 207.00 | 199.00 | 202.00 | 202.00 | 879 |
| May 07, 2024 | 204.00 | 207.00 | 199.00 | 203.00 | 203.00 | 2,483 |
| May 06, 2024 | 205.00 | 207.00 | 204.00 | 205.00 | 205.00 | 2,580 |
| May 03, 2024 | 202.00 | 206.00 | 199.00 | 204.00 | 204.00 | 4,342 |
| May 02, 2024 | 201.00 | 203.00 | 198.00 | 201.00 | 201.00 | 31,566 |
| Apr 30, 2024 | 198.50 | 202.00 | 198.50 | 201.00 | 201.00 | 2,954 |
| Apr 29, 2024 | 196.50 | 204.00 | 196.50 | 198.50 | 198.50 | 2,998 |
| Apr 26, 2024 | 194.00 | 200.00 | 194.00 | 196.50 | 196.50 | 5,967 |
| Apr 25, 2024 | 199.00 | 204.00 | 186.00 | 192.00 | 192.00 | 24,343 |
| Apr 24, 2024 | 184.00 | 194.00 | 184.00 | 190.50 | 190.50 | 12,160 |
| Apr 23, 2024 | 183.00 | 185.00 | 179.50 | 184.00 | 184.00 | 13,699 |
| Apr 22, 2024 | 180.50 | 184.00 | 179.00 | 182.50 | 182.50 | 1,544 |
| Apr 19, 2024 | 179.50 | 183.00 | 179.00 | 180.50 | 180.50 | 1,601 |
| Apr 18, 2024 | 176.00 | 180.50 | 176.00 | 179.50 | 179.50 | 3,430 |
| Apr 17, 2024 | 181.50 | 182.00 | 178.00 | 178.00 | 178.00 | 9,208 |
| Apr 16, 2024 | 179.00 | 185.00 | 179.00 | 181.50 | 181.50 | 3,843 |
| Apr 15, 2024 | 188.50 | 188.50 | 181.00 | 181.50 | 181.50 | 9,670 |
| Apr 12, 2024 | 184.50 | 187.00 | 180.50 | 187.00 | 187.00 | 6,748 |
| Apr 11, 2024 | 189.00 | 189.00 | 181.00 | 186.50 | 186.50 | 3,023 |
| Apr 10, 2024 | 189.50 | 191.00 | 186.00 | 187.50 | 187.50 | 4,631 |
| Apr 09, 2024 | 187.00 | 191.00 | 184.50 | 188.00 | 188.00 | 10,682 |
| Apr 08, 2024 | 177.50 | 186.50 | 177.00 | 186.50 | 186.50 | 21,787 |
| Apr 05, 2024 | 180.00 | 180.00 | 174.50 | 177.50 | 177.50 | 1,195 |
| Apr 04, 2024 | 179.00 | 183.50 | 175.00 | 180.00 | 180.00 | 1,825 |
| Apr 03, 2024 | 178.00 | 181.00 | 177.50 | 179.00 | 179.00 | 2,730 |
| Apr 02, 2024 | 180.50 | 182.50 | 176.00 | 177.00 | 177.00 | 7,557 |
| Mar 28, 2024 | 177.00 | 180.50 | 173.00 | 180.00 | 180.00 | 1,422 |
| Mar 27, 2024 | 177.50 | 179.50 | 176.50 | 177.00 | 177.00 | 2,931 |
| Mar 26, 2024 | 177.50 | 177.50 | 173.50 | 177.00 | 177.00 | 112,004 |
| Mar 25, 2024 | 173.00 | 175.50 | 171.00 | 172.50 | 172.50 | 7,079 |
| Mar 22, 2024 | 173.00 | 173.00 | 167.00 | 172.00 | 172.00 | 5,377 |
| Mar 21, 2024 | 168.50 | 173.00 | 160.00 | 171.00 | 171.00 | 7,616 |
| Mar 20, 2024 | 167.00 | 168.50 | 165.50 | 168.50 | 168.50 | 1,038 |
| Mar 19, 2024 | 169.00 | 172.00 | 162.00 | 167.00 | 167.00 | 12,393 |
| Mar 18, 2024 | 166.00 | 170.00 | 164.50 | 167.00 | 167.00 | 9,525 |
| Mar 15, 2024 | 167.50 | 169.00 | 164.00 | 164.00 | 164.00 | 4,432 |
| Mar 14, 2024 | 162.50 | 167.00 | 162.50 | 165.00 | 165.00 | 4,777 |
| Mar 13, 2024 | 161.00 | 164.00 | 161.00 | 163.00 | 163.00 | 2,349 |
| Mar 12, 2024 | 164.00 | 165.50 | 158.50 | 161.00 | 161.00 | 36,681 |
| Mar 11, 2024 | 159.00 | 162.00 | 159.00 | 160.50 | 160.50 | 3,752 |
| Mar 08, 2024 | 163.50 | 163.50 | 158.00 | 160.00 | 160.00 | 23,030 |
| Mar 07, 2024 | 164.00 | 167.50 | 157.50 | 159.50 | 159.50 | 5,986 |
| Mar 06, 2024 | 170.00 | 170.00 | 163.00 | 165.00 | 165.00 | 12,782 |
| Mar 05, 2024 | 172.00 | 175.00 | 166.50 | 167.50 | 167.50 | 3,997 |
| Mar 04, 2024 | 166.50 | 173.50 | 165.00 | 173.00 | 173.00 | 8,770 |
| Mar 01, 2024 | 164.50 | 167.50 | 161.50 | 166.50 | 166.50 | 3,538 |
| Feb 29, 2024 | 164.00 | 166.50 | 162.00 | 164.00 | 164.00 | 8,121 |
| Feb 28, 2024 | 166.50 | 170.00 | 161.00 | 164.00 | 164.00 | 6,371 |
| Feb 27, 2024 | 160.50 | 167.50 | 158.50 | 165.00 | 165.00 | 66,608 |
| Feb 26, 2024 | 161.00 | 161.00 | 156.00 | 160.00 | 160.00 | 5,995 |
| Feb 23, 2024 | 160.00 | 161.00 | 157.00 | 160.50 | 160.50 | 6,295 |
| Feb 22, 2024 | 160.50 | 160.50 | 156.00 | 160.00 | 160.00 | 2,513 |
| Feb 21, 2024 | 161.00 | 161.50 | 158.50 | 160.50 | 160.50 | 775 |
| Feb 20, 2024 | 160.00 | 161.50 | 155.00 | 161.00 | 161.00 | 50,759 |
| Feb 19, 2024 | 155.00 | 161.00 | 153.00 | 158.00 | 158.00 | 7,064 |
| Feb 16, 2024 | 151.50 | 160.00 | 151.50 | 154.00 | 154.00 | 27,677 |
| Feb 15, 2024 | 146.00 | 148.50 | 145.00 | 148.50 | 148.50 | 3,511 |
| Feb 14, 2024 | 148.00 | 148.00 | 144.00 | 146.00 | 146.00 | 3,345 |
| Feb 13, 2024 | 148.00 | 148.00 | 146.50 | 148.00 | 148.00 | 976 |
| Feb 12, 2024 | 145.50 | 149.50 | 144.00 | 146.50 | 146.50 | 18,814 |
| Feb 09, 2024 | 150.00 | 150.00 | 143.50 | 145.50 | 145.50 | 22,739 |
| Feb 08, 2024 | 147.00 | 149.50 | 143.50 | 149.50 | 149.50 | 33,264 |
| Feb 07, 2024 | 145.50 | 147.00 | 144.50 | 147.00 | 147.00 | 11,278 |
| Feb 06, 2024 | 147.00 | 149.50 | 144.00 | 144.50 | 144.50 | 1,774 |
| Feb 05, 2024 | 149.50 | 149.50 | 144.00 | 147.00 | 147.00 | 2,570 |
| Feb 02, 2024 | 147.00 | 149.50 | 144.50 | 149.50 | 149.50 | 1,538 |
| Feb 01, 2024 | 144.00 | 147.50 | 143.00 | 146.00 | 146.00 | 189,819 |
| Jan 31, 2024 | 146.00 | 149.00 | 142.50 | 144.00 | 144.00 | 6,084 |
| Jan 30, 2024 | 148.50 | 150.50 | 145.00 | 145.00 | 145.00 | 3,715 |
| Jan 29, 2024 | 146.00 | 153.00 | 146.00 | 146.50 | 146.50 | 1,760 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.