STO:EMIL.B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	55.50	57.50	55.50	57.20	-	2.14%	8,924
May 22, 2026	55.50	56.50	54.70	56.00	56.00	1.27%	7,664
May 21, 2026	54.90	55.60	54.70	55.30	55.30	0.18%	57,480
May 20, 2026	56.20	56.20	55.10	55.20	55.20	-0.90%	44,780
May 19, 2026	56.00	56.50	55.30	55.70	55.70	-0.18%	5,185
May 18, 2026	56.50	56.50	54.70	55.80	55.80	-1.06%	12,352
May 15, 2026	57.10	57.30	56.20	56.40	56.40	-1.05%	15,653
May 13, 2026	57.00	57.00	56.75	57.00	57.00	-	27,040
May 12, 2026	57.50	57.50	56.10	57.00	57.00	-	142,922
May 11, 2026	55.70	57.20	55.00	57.00	57.00	1.97%	16,613
May 8, 2026	56.30	56.30	55.40	55.90	55.90	-0.71%	3,354
May 7, 2026	55.70	56.30	55.10	56.30	56.30	1.08%	12,868
May 6, 2026	52.10	55.90	52.10	55.70	55.70	5.69%	21,485
May 5, 2026	52.40	53.20	52.10	52.70	52.70	-0.38%	67,569
May 4, 2026	53.00	53.70	52.40	52.90	52.90	0.19%	13,276
Apr 30, 2026	53.10	53.40	52.70	52.80	52.80	-1.68%	18,485
Apr 29, 2026	53.60	54.10	52.50	53.70	53.70	1.13%	12,158
Apr 28, 2026	54.40	54.50	53.10	53.10	53.10	-1.67%	50,275
Apr 27, 2026	54.30	54.90	53.20	54.00	54.00	-1.46%	25,786
Apr 24, 2026	54.50	54.80	53.40	54.80	54.80	-	35,443
Apr 23, 2026	56.00	56.10	54.30	54.80	54.80	-2.14%	15,810
Apr 22, 2026	56.50	57.30	55.30	56.00	56.00	-0.18%	3,512,847
Apr 21, 2026	58.00	58.00	55.30	56.10	56.10	-3.11%	362,368
Apr 20, 2026	58.20	59.40	57.70	57.90	57.90	-1.19%	54,614
Apr 17, 2026	55.90	58.60	55.40	58.60	58.60	5.78%	44,948
Apr 16, 2026	54.70	55.90	54.50	55.40	55.40	2.03%	140,920
Apr 15, 2026	54.20	54.90	53.30	54.30	54.30	0.93%	4,672
Apr 14, 2026	53.90	54.20	53.80	53.80	53.80	0.37%	25,708
Apr 13, 2026	53.10	54.20	52.30	53.60	53.60	0.94%	27,500
Apr 10, 2026	51.60	53.10	51.10	53.10	53.10	3.11%	8,975
Apr 9, 2026	52.20	52.30	51.40	51.50	51.50	-1.15%	52,578
Apr 8, 2026	50.30	52.40	50.30	52.10	52.10	4.20%	7,217
Apr 7, 2026	50.50	51.50	50.00	50.00	50.00	-0.99%	25,367
Apr 2, 2026	50.20	51.00	49.75	50.50	50.50	0.40%	5,825
Apr 1, 2026	51.50	52.30	50.30	50.30	50.30	-1.37%	14,611
Mar 31, 2026	48.60	52.70	48.60	51.00	51.00	4.94%	36,965
Mar 30, 2026	48.30	48.85	47.55	48.60	48.60	0.41%	126,299
Mar 27, 2026	50.60	50.60	48.40	48.40	48.40	-3.78%	25,196
Mar 26, 2026	50.70	51.10	49.45	50.30	50.30	-0.98%	8,301
Mar 25, 2026	49.45	50.80	49.45	50.80	50.80	2.63%	13,031
Mar 24, 2026	49.95	50.00	48.75	49.50	49.50	-1.00%	26,963
Mar 23, 2026	46.95	50.20	46.40	50.00	50.00	0.30%	48,929
Mar 20, 2026	49.80	50.50	49.50	49.85	49.85	-0.20%	67,931
Mar 19, 2026	51.00	51.00	49.95	49.95	49.95	-2.63%	36,652
Mar 18, 2026	53.10	53.30	51.20	51.30	51.30	-3.75%	10,766
Mar 17, 2026	51.00	53.40	51.00	53.30	53.30	1.52%	29,201
Mar 16, 2026	52.10	52.80	51.10	52.50	52.50	-1.50%	39,685
Mar 13, 2026	53.80	54.30	52.70	53.30	53.30	-1.48%	68,189
Mar 12, 2026	54.40	54.60	54.00	54.10	54.10	-0.73%	419,957
Mar 11, 2026	54.60	54.60	53.00	54.50	54.50	0.18%	16,046