Stille AB (STO:STIL)
Sweden · Delayed Price · Currency is SEK 235.50
-1.00 (-0.42%)
May 6, 2026, 5:29 PM CET
Stille AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 235.50 | 237.50 | 219.50 | 236.50 | 236.50 | 0.21% | 11,804 |
| May 4, 2026 | 235.50 | 236.00 | 225.50 | 236.00 | 236.00 | -0.63% | 12,949 |
| Apr 30, 2026 | 241.00 | 243.00 | 233.00 | 237.50 | 237.50 | -1.45% | 5,555 |
| Apr 29, 2026 | 246.50 | 247.00 | 234.50 | 241.00 | 241.00 | -0.21% | 5,090 |
| Apr 28, 2026 | 253.50 | 253.50 | 239.00 | 241.50 | 241.50 | -4.92% | 2,886 |
| Apr 27, 2026 | 250.00 | 258.50 | 248.00 | 254.00 | 254.00 | -1.74% | 18,792 |
| Apr 24, 2026 | 239.50 | 258.50 | 238.00 | 258.50 | 258.50 | 12.39% | 38,085 |
| Apr 23, 2026 | 223.00 | 230.00 | 217.00 | 230.00 | 230.00 | 0.44% | 5,166 |
| Apr 22, 2026 | 217.00 | 229.00 | 213.50 | 229.00 | 229.00 | 4.57% | 3,587 |
| Apr 21, 2026 | 211.00 | 221.00 | 211.00 | 219.00 | 219.00 | 2.58% | 3,106 |
| Apr 20, 2026 | 216.00 | 216.00 | 210.50 | 213.50 | 213.50 | -1.39% | 1,099 |
| Apr 17, 2026 | 212.50 | 217.50 | 206.50 | 216.50 | 216.50 | -0.92% | 1,268 |
| Apr 16, 2026 | 211.00 | 218.50 | 210.00 | 218.50 | 218.50 | 1.63% | 2,305 |
| Apr 15, 2026 | 218.50 | 219.00 | 210.00 | 215.00 | 215.00 | -1.38% | 6,949 |
| Apr 14, 2026 | 222.50 | 222.50 | 216.50 | 218.00 | 218.00 | -2.24% | 3,856 |
| Apr 13, 2026 | 219.00 | 223.00 | 211.50 | 223.00 | 223.00 | - | 1,862 |
| Apr 10, 2026 | 228.50 | 230.50 | 218.50 | 223.00 | 223.00 | -1.76% | 1,541 |
| Apr 9, 2026 | 227.00 | 230.50 | 225.00 | 227.00 | 227.00 | - | 13,745 |
| Apr 8, 2026 | 227.50 | 230.00 | 220.00 | 227.00 | 227.00 | 0.44% | 4,026 |
| Apr 7, 2026 | 229.00 | 231.50 | 216.50 | 226.00 | 226.00 | -1.31% | 4,210 |
| Apr 2, 2026 | 234.00 | 234.00 | 223.00 | 229.00 | 229.00 | -0.87% | 1,601 |
| Apr 1, 2026 | 222.00 | 235.00 | 222.00 | 231.00 | 231.00 | 5.48% | 5,436 |
| Mar 31, 2026 | 210.00 | 219.00 | 210.00 | 219.00 | 219.00 | 2.82% | 3,237 |
| Mar 30, 2026 | 212.00 | 215.00 | 208.00 | 213.00 | 213.00 | - | 999 |
| Mar 27, 2026 | 203.00 | 213.00 | 203.00 | 213.00 | 213.00 | 0.47% | 4,460 |
| Mar 26, 2026 | 194.50 | 215.00 | 190.50 | 212.00 | 212.00 | 9.56% | 19,643 |
| Mar 25, 2026 | 192.50 | 193.50 | 189.00 | 193.50 | 193.50 | -1.53% | 2,437 |
| Mar 24, 2026 | 198.00 | 198.00 | 190.00 | 196.50 | 196.50 | -0.25% | 3,193 |
| Mar 23, 2026 | 185.50 | 197.50 | 180.50 | 197.00 | 197.00 | 4.23% | 6,518 |
| Mar 20, 2026 | 189.00 | 193.00 | 185.50 | 189.00 | 189.00 | -0.26% | 1,116 |
| Mar 19, 2026 | 196.00 | 196.00 | 187.00 | 189.50 | 189.50 | -1.30% | 1,286 |
| Mar 18, 2026 | 192.50 | 197.00 | 189.50 | 192.00 | 192.00 | 1.32% | 6,857 |
| Mar 17, 2026 | 194.00 | 196.00 | 189.50 | 189.50 | 189.50 | -2.32% | 1,756 |
| Mar 16, 2026 | 190.50 | 200.00 | 190.50 | 194.00 | 194.00 | 0.78% | 3,285 |
| Mar 13, 2026 | 188.50 | 194.00 | 187.50 | 192.50 | 192.50 | 3.22% | 7,343 |
| Mar 12, 2026 | 186.50 | 189.50 | 186.50 | 186.50 | 186.50 | -1.32% | 939 |
| Mar 11, 2026 | 184.00 | 190.00 | 184.00 | 189.00 | 189.00 | 3.56% | 3,737 |
| Mar 10, 2026 | 179.00 | 184.50 | 179.00 | 182.50 | 182.50 | 1.11% | 1,508 |
| Mar 9, 2026 | 182.00 | 183.50 | 179.50 | 180.50 | 180.50 | -0.82% | 5,726 |
| Mar 6, 2026 | 185.00 | 185.00 | 180.00 | 182.00 | 182.00 | -0.55% | 1,009 |
| Mar 5, 2026 | 182.00 | 185.00 | 180.00 | 183.00 | 183.00 | 0.55% | 512 |
| Mar 4, 2026 | 183.50 | 188.00 | 182.00 | 182.00 | 182.00 | 0.55% | 3,310 |
| Mar 3, 2026 | 189.50 | 189.50 | 180.50 | 181.00 | 181.00 | -2.43% | 2,308 |
| Mar 2, 2026 | 188.00 | 189.50 | 183.00 | 185.50 | 185.50 | -2.62% | 1,088 |
| Feb 27, 2026 | 193.00 | 194.00 | 188.50 | 190.50 | 190.50 | -1.30% | 1,872 |
| Feb 26, 2026 | 193.00 | 193.50 | 186.50 | 193.00 | 193.00 | 2.39% | 2,238 |
| Feb 25, 2026 | 184.50 | 193.50 | 181.50 | 188.50 | 188.50 | - | 10,741 |
| Feb 24, 2026 | 192.00 | 194.00 | 185.00 | 188.50 | 188.50 | -1.05% | 3,256 |
| Feb 23, 2026 | 191.50 | 192.00 | 189.50 | 190.50 | 190.50 | -1.80% | 713 |
| Feb 20, 2026 | 185.50 | 194.50 | 185.50 | 194.00 | 194.00 | 2.92% | 2,909 |