Stille AB (STO:STIL)
Sweden · Delayed Price · Currency is SEK 180.50
-3.00 (-1.63%)
Oct 31, 2025, 12:28 PM CET
Stille AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 180.50 | 182.50 | 180.00 | 180.50 | 180.50 | -1.63% | 1,488 |
| Oct 30, 2025 | 186.50 | 186.50 | 180.00 | 183.50 | 183.50 | -0.54% | 10,930 |
| Oct 29, 2025 | 187.00 | 187.50 | 180.50 | 184.50 | 184.50 | -0.54% | 6,249 |
| Oct 28, 2025 | 181.00 | 188.50 | 181.00 | 185.50 | 185.50 | 1.92% | 5,468 |
| Oct 27, 2025 | 184.50 | 187.50 | 181.50 | 182.00 | 182.00 | -1.09% | 5,317 |
| Oct 24, 2025 | 186.00 | 190.50 | 181.00 | 184.00 | 184.00 | -1.87% | 7,039 |
| Oct 23, 2025 | 195.50 | 195.50 | 182.50 | 187.50 | 187.50 | -3.85% | 9,419 |
| Oct 22, 2025 | 192.00 | 197.50 | 188.00 | 195.00 | 195.00 | -1.52% | 2,946 |
| Oct 21, 2025 | 193.50 | 198.00 | 193.00 | 198.00 | 198.00 | 2.06% | 1,091 |
| Oct 20, 2025 | 198.00 | 199.50 | 193.50 | 194.00 | 194.00 | -2.76% | 2,408 |
| Oct 17, 2025 | 199.50 | 199.50 | 190.00 | 199.50 | 199.50 | 0.25% | 2,155 |
| Oct 16, 2025 | 201.00 | 203.00 | 196.50 | 199.00 | 199.00 | 0.51% | 25,609 |
| Oct 15, 2025 | 199.50 | 199.50 | 196.00 | 198.00 | 198.00 | -1.00% | 395 |
| Oct 14, 2025 | 197.00 | 204.00 | 194.50 | 200.00 | 200.00 | 0.76% | 7,608 |
| Oct 13, 2025 | 192.00 | 198.50 | 188.00 | 198.50 | 198.50 | 3.39% | 6,389 |
| Oct 10, 2025 | 198.50 | 198.50 | 184.00 | 192.00 | 192.00 | -3.52% | 33,327 |
| Oct 9, 2025 | 198.50 | 200.00 | 195.50 | 199.00 | 199.00 | -0.25% | 6,729 |
| Oct 8, 2025 | 197.00 | 199.50 | 195.00 | 199.50 | 199.50 | 2.57% | 2,147 |
| Oct 7, 2025 | 199.50 | 199.50 | 189.00 | 194.50 | 194.50 | -2.75% | 6,731 |
| Oct 6, 2025 | 199.50 | 200.00 | 196.50 | 200.00 | 200.00 | 1.52% | 5,068 |
| Oct 3, 2025 | 199.00 | 202.00 | 196.50 | 197.00 | 197.00 | 1.03% | 9,366 |
| Oct 2, 2025 | 197.50 | 199.50 | 194.50 | 195.00 | 195.00 | -0.76% | 3,102 |
| Oct 1, 2025 | 199.50 | 200.00 | 194.00 | 196.50 | 196.50 | -1.75% | 8,207 |
| Sep 30, 2025 | 199.00 | 202.00 | 198.00 | 200.00 | 200.00 | - | 7,628 |
| Sep 29, 2025 | 197.50 | 203.00 | 196.00 | 200.00 | 200.00 | -0.50% | 14,144 |
| Sep 26, 2025 | 205.00 | 209.00 | 199.50 | 201.00 | 201.00 | -3.37% | 1,413 |
| Sep 25, 2025 | 209.00 | 209.00 | 201.00 | 208.00 | 208.00 | 0.97% | 2,398 |
| Sep 24, 2025 | 209.00 | 210.00 | 202.00 | 206.00 | 206.00 | -1.90% | 3,042 |
| Sep 23, 2025 | 215.00 | 215.00 | 210.00 | 210.00 | 210.00 | -2.33% | 4,735 |
| Sep 22, 2025 | 217.00 | 217.00 | 206.00 | 215.00 | 215.00 | -1.38% | 4,389 |
| Sep 19, 2025 | 221.00 | 221.00 | 216.00 | 218.00 | 218.00 | -1.36% | 993 |
| Sep 18, 2025 | 218.00 | 223.00 | 217.00 | 221.00 | 221.00 | - | 1,746 |
| Sep 17, 2025 | 221.00 | 224.00 | 218.00 | 221.00 | 221.00 | - | 5,387 |
| Sep 16, 2025 | 224.00 | 225.00 | 219.00 | 221.00 | 221.00 | -1.34% | 2,744 |
| Sep 15, 2025 | 221.00 | 225.00 | 221.00 | 224.00 | 224.00 | 0.45% | 577 |
| Sep 12, 2025 | 225.00 | 227.00 | 222.00 | 223.00 | 223.00 | -0.89% | 9,427 |
| Sep 11, 2025 | 226.00 | 230.00 | 225.00 | 225.00 | 225.00 | -2.17% | 17,215 |
| Sep 10, 2025 | 230.00 | 230.00 | 223.00 | 230.00 | 230.00 | - | 813 |
| Sep 9, 2025 | 225.00 | 230.00 | 223.00 | 230.00 | 230.00 | 0.88% | 2,031 |
| Sep 8, 2025 | 227.00 | 230.00 | 221.00 | 228.00 | 228.00 | -0.87% | 1,620 |
| Sep 5, 2025 | 225.00 | 233.00 | 225.00 | 230.00 | 230.00 | - | 801 |
| Sep 4, 2025 | 223.00 | 230.00 | 218.00 | 230.00 | 230.00 | 2.68% | 2,759 |
| Sep 3, 2025 | 222.00 | 227.00 | 222.00 | 224.00 | 224.00 | -0.88% | 691 |
| Sep 2, 2025 | 230.00 | 230.00 | 220.00 | 226.00 | 226.00 | -0.88% | 3,113 |
| Sep 1, 2025 | 232.00 | 232.00 | 225.00 | 228.00 | 228.00 | -1.72% | 4,653 |
| Aug 29, 2025 | 235.00 | 235.00 | 230.00 | 232.00 | 232.00 | -1.28% | 3,184 |
| Aug 28, 2025 | 228.00 | 235.00 | 228.00 | 235.00 | 235.00 | 3.07% | 10,758 |
| Aug 27, 2025 | 227.00 | 231.00 | 227.00 | 228.00 | 228.00 | -1.30% | 1,456 |
| Aug 26, 2025 | 229.00 | 231.00 | 226.00 | 231.00 | 231.00 | 1.32% | 1,068 |
| Aug 25, 2025 | 231.00 | 233.00 | 226.00 | 228.00 | 228.00 | -1.72% | 4,109 |