Stille AB (STO:STIL)
Sweden · Delayed Price · Currency is SEK 226.00
-2.00 (-0.88%)
Sep 2, 2025, 5:29 PM CET
Stille AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 224.00 | 230.00 | 224.00 | 226.00 | 226.00 | - | 1,188 |
| Jul 31, 2025 | 223.00 | 226.00 | 223.00 | 226.00 | 226.00 | - | 1,617 |
| Jul 30, 2025 | 225.00 | 230.00 | 224.00 | 226.00 | 226.00 | - | 3,157 |
| Jul 29, 2025 | 227.00 | 229.00 | 223.00 | 226.00 | 226.00 | - | 1,558 |
| Jul 28, 2025 | 224.00 | 226.00 | 221.00 | 226.00 | 226.00 | 0.89% | 1,827 |
| Jul 25, 2025 | 223.00 | 224.00 | 220.00 | 224.00 | 224.00 | - | 3,382 |
| Jul 24, 2025 | 225.00 | 227.00 | 223.00 | 224.00 | 224.00 | -1.32% | 5,037 |
| Jul 23, 2025 | 227.00 | 227.00 | 222.00 | 227.00 | 227.00 | -0.44% | 1,970 |
| Jul 22, 2025 | 225.00 | 228.00 | 224.00 | 228.00 | 228.00 | - | 543 |
| Jul 21, 2025 | 225.00 | 228.00 | 223.00 | 228.00 | 228.00 | 1.33% | 3,888 |
| Jul 18, 2025 | 225.00 | 225.00 | 217.00 | 225.00 | 225.00 | -0.44% | 2,689 |
| Jul 17, 2025 | 220.00 | 226.00 | 213.00 | 226.00 | 226.00 | -0.88% | 32,333 |
| Jul 16, 2025 | 228.00 | 228.00 | 224.00 | 228.00 | 228.00 | - | 1,136 |
| Jul 15, 2025 | 224.00 | 229.00 | 224.00 | 228.00 | 228.00 | -0.44% | 2,505 |
| Jul 14, 2025 | 228.00 | 230.00 | 224.00 | 229.00 | 229.00 | -0.43% | 1,031 |
| Jul 11, 2025 | 226.00 | 230.00 | 224.00 | 230.00 | 230.00 | 0.44% | 7,930 |
| Jul 10, 2025 | 228.00 | 229.00 | 222.00 | 229.00 | 229.00 | 3.15% | 3,861 |
| Jul 9, 2025 | 226.00 | 228.00 | 219.00 | 222.00 | 222.00 | -2.63% | 4,019 |
| Jul 8, 2025 | 226.00 | 228.00 | 224.00 | 228.00 | 228.00 | -0.44% | 1,450 |
| Jul 7, 2025 | 232.00 | 234.00 | 226.00 | 229.00 | 229.00 | -1.29% | 12,593 |
| Jul 4, 2025 | 221.00 | 232.00 | 221.00 | 232.00 | 232.00 | 0.87% | 9,076 |
| Jul 3, 2025 | 211.00 | 242.00 | 211.00 | 230.00 | 230.00 | 11.65% | 23,779 |
| Jul 2, 2025 | 204.00 | 210.00 | 204.00 | 206.00 | 206.00 | -1.44% | 812 |
| Jul 1, 2025 | 210.00 | 210.00 | 202.00 | 209.00 | 209.00 | -0.48% | 2,725 |
| Jun 30, 2025 | 205.00 | 210.00 | 202.00 | 210.00 | 210.00 | 1.45% | 6,047 |
| Jun 27, 2025 | 208.00 | 208.00 | 198.00 | 207.00 | 207.00 | - | 4,841 |
| Jun 26, 2025 | 200.00 | 210.00 | 196.50 | 207.00 | 207.00 | 4.02% | 9,465 |
| Jun 25, 2025 | 199.50 | 204.00 | 198.00 | 199.00 | 199.00 | -1.49% | 21,385 |