Stille AB (STO:STIL)
Sweden · Delayed Price · Currency is SEK 192.00
-7.00 (-3.52%)
Oct 10, 2025, 5:24 PM CET
Stille AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 224.00 | 233.00 | 220.00 | 232.00 | 232.00 | 3.11% | 7,017 |
| Aug 21, 2025 | 221.00 | 231.00 | 221.00 | 225.00 | 225.00 | 0.90% | 1,791 |
| Aug 20, 2025 | 224.00 | 224.00 | 219.00 | 223.00 | 223.00 | 0.90% | 940 |
| Aug 19, 2025 | 223.00 | 230.00 | 220.00 | 221.00 | 221.00 | - | 7,887 |
| Aug 18, 2025 | 217.00 | 222.00 | 216.00 | 221.00 | 221.00 | - | 1,450 |
| Aug 15, 2025 | 221.00 | 224.00 | 218.00 | 221.00 | 221.00 | -0.90% | 883 |
| Aug 14, 2025 | 224.00 | 227.00 | 218.00 | 223.00 | 223.00 | -1.33% | 1,642 |
| Aug 13, 2025 | 230.00 | 230.00 | 219.00 | 226.00 | 226.00 | -2.59% | 1,880 |
| Aug 12, 2025 | 229.00 | 232.00 | 221.00 | 232.00 | 232.00 | 1.31% | 3,801 |
| Aug 11, 2025 | 224.00 | 233.00 | 224.00 | 229.00 | 229.00 | 2.23% | 442 |
| Aug 8, 2025 | 223.00 | 231.00 | 223.00 | 224.00 | 224.00 | -2.61% | 1,447 |
| Aug 7, 2025 | 230.00 | 237.00 | 229.00 | 230.00 | 230.00 | - | 7,990 |
| Aug 6, 2025 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | - | 1,368 |
| Aug 5, 2025 | 230.00 | 230.00 | 226.00 | 230.00 | 230.00 | - | 2,154 |
| Aug 4, 2025 | 226.00 | 233.00 | 223.00 | 230.00 | 230.00 | 1.77% | 7,476 |