Stille AB (STO:STIL)
Sweden · Delayed Price · Currency is SEK 230.00
+5.00 (2.22%)
Sep 4, 2026, 5:29 PM CET
Stille AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 225.00 | 227.00 | 221.00 | 227.00 | - | 0.89% | 2,703 |
| Sep 3, 2026 | 221.00 | 226.00 | 221.00 | 225.00 | 225.00 | 1.81% | 2,131 |
| Sep 2, 2026 | 223.00 | 226.00 | 217.50 | 221.00 | 221.00 | -0.67% | 2,936 |
| Sep 1, 2026 | 229.50 | 229.50 | 220.50 | 222.50 | 222.50 | -2.20% | 11,593 |
| Aug 31, 2026 | 225.50 | 231.00 | 225.00 | 227.50 | 227.50 | 0.89% | 2,700 |
| Aug 28, 2026 | 223.50 | 229.50 | 220.00 | 225.50 | 225.50 | 0.67% | 4,716 |
| Aug 27, 2026 | 231.50 | 231.50 | 223.50 | 224.00 | 224.00 | -2.18% | 6,684 |
| Aug 26, 2026 | 227.00 | 232.00 | 226.00 | 229.00 | 229.00 | 1.78% | 45,370 |
| Aug 25, 2026 | 227.50 | 228.50 | 224.00 | 225.00 | 225.00 | -1.75% | 1,989 |
| Aug 24, 2026 | 228.50 | 233.50 | 225.50 | 229.00 | 229.00 | -1.29% | 1,843 |
| Aug 21, 2026 | 229.50 | 232.50 | 227.00 | 232.00 | 232.00 | 1.09% | 2,615 |
| Aug 20, 2026 | 226.50 | 230.00 | 226.00 | 229.50 | 229.50 | -0.22% | 3,156 |
| Aug 19, 2026 | 234.50 | 239.00 | 230.00 | 230.00 | 230.00 | -1.50% | 2,989 |
| Aug 18, 2026 | 231.00 | 240.50 | 229.00 | 233.50 | 233.50 | -0.43% | 4,955 |
| Aug 17, 2026 | 235.00 | 238.50 | 230.50 | 234.50 | 234.50 | -1.88% | 1,751 |
| Aug 14, 2026 | 240.00 | 240.00 | 231.00 | 239.00 | 239.00 | -0.42% | 4,587 |
| Aug 13, 2026 | 231.50 | 241.00 | 231.50 | 240.00 | 240.00 | 3.00% | 12,584 |
| Aug 12, 2026 | 238.00 | 239.00 | 233.00 | 233.00 | 233.00 | -2.92% | 26,835 |
| Aug 11, 2026 | 245.00 | 246.50 | 235.50 | 240.00 | 240.00 | - | 1,816 |
| Aug 10, 2026 | 235.50 | 244.50 | 235.00 | 240.00 | 240.00 | 2.56% | 3,822 |
| Aug 7, 2026 | 235.50 | 235.50 | 231.00 | 234.00 | 234.00 | -0.85% | 1,378 |
| Aug 6, 2026 | 233.50 | 236.00 | 230.00 | 236.00 | 236.00 | 0.85% | 4,878 |
| Aug 5, 2026 | 235.50 | 235.50 | 230.00 | 234.00 | 234.00 | 0.86% | 3,406 |
| Aug 4, 2026 | 242.00 | 242.00 | 230.50 | 232.00 | 232.00 | -4.33% | 3,449 |
| Aug 3, 2026 | 228.00 | 242.50 | 222.50 | 242.50 | 242.50 | 6.36% | 7,440 |
| Jul 31, 2026 | 243.00 | 243.00 | 227.00 | 228.00 | 228.00 | -2.56% | 2,414 |
| Jul 30, 2026 | 240.50 | 240.50 | 230.50 | 234.00 | 234.00 | -1.27% | 1,011 |
| Jul 29, 2026 | 235.50 | 238.50 | 228.50 | 237.00 | 237.00 | - | 4,509 |
| Jul 28, 2026 | 241.00 | 242.50 | 233.50 | 237.00 | 237.00 | -2.47% | 3,509 |
| Jul 27, 2026 | 245.00 | 249.00 | 240.00 | 243.00 | 243.00 | -3.57% | 3,366 |
| Jul 24, 2026 | 255.50 | 255.50 | 243.00 | 252.00 | 252.00 | -1.56% | 5,341 |
| Jul 23, 2026 | 270.00 | 274.00 | 249.00 | 256.00 | 256.00 | -1.54% | 8,712 |
| Jul 22, 2026 | 255.00 | 260.00 | 245.50 | 260.00 | 260.00 | 4.42% | 3,004 |
| Jul 21, 2026 | 247.50 | 250.00 | 244.50 | 249.00 | 249.00 | - | 1,137 |
| Jul 20, 2026 | 239.50 | 249.50 | 239.50 | 249.00 | 249.00 | 3.32% | 2,932 |
| Jul 17, 2026 | 248.50 | 248.50 | 240.00 | 241.00 | 241.00 | -1.83% | 391 |
| Jul 16, 2026 | 250.00 | 250.00 | 242.50 | 245.50 | 245.50 | -1.80% | 355 |
| Jul 15, 2026 | 252.50 | 258.00 | 240.00 | 250.00 | 250.00 | -1.19% | 3,105 |
| Jul 14, 2026 | 252.00 | 258.50 | 252.00 | 253.00 | 253.00 | -2.32% | 402 |
| Jul 13, 2026 | 259.00 | 260.00 | 255.50 | 259.00 | 259.00 | -4.25% | 1,059 |
| Jul 10, 2026 | 259.00 | 270.50 | 258.00 | 270.50 | 270.50 | 4.04% | 663 |
| Jul 9, 2026 | 255.00 | 260.00 | 252.50 | 260.00 | 260.00 | 2.36% | 660 |
| Jul 8, 2026 | 252.50 | 259.00 | 252.50 | 254.00 | 254.00 | - | 584 |
| Jul 7, 2026 | 259.00 | 259.00 | 253.50 | 254.00 | 254.00 | -1.93% | 368 |
| Jul 6, 2026 | 259.50 | 260.00 | 253.00 | 259.00 | 259.00 | -0.38% | 830 |
| Jul 3, 2026 | 250.00 | 260.00 | 249.00 | 260.00 | 260.00 | 1.96% | 6,052 |
| Jul 2, 2026 | 258.50 | 258.50 | 253.00 | 255.00 | 255.00 | -1.73% | 547 |
| Jul 1, 2026 | 258.50 | 260.00 | 253.00 | 259.50 | 259.50 | 0.19% | 541 |
| Jun 30, 2026 | 245.50 | 260.00 | 238.50 | 259.00 | 259.00 | 5.50% | 2,732 |
| Jun 29, 2026 | 246.00 | 250.00 | 236.50 | 245.50 | 245.50 | 0.20% | 4,557 |