Stille AB (STO:STIL)
Sweden · Delayed Price · Currency is SEK 248.00
+1.00 (0.40%)
Nov 3, 2026, 5:29 PM CET
Stille AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 243.00 | 250.00 | 242.50 | 248.00 | 248.00 | 0.40% | 7,832 |
| Nov 2, 2026 | 247.00 | 247.50 | 237.50 | 247.00 | 247.00 | -0.60% | 12,991 |
| Oct 30, 2026 | 250.50 | 250.50 | 245.00 | 248.50 | 248.50 | -0.60% | 2,360 |
| Oct 29, 2026 | 252.00 | 258.00 | 248.00 | 250.00 | 250.00 | - | 12,638 |
| Oct 28, 2026 | 259.00 | 259.00 | 247.00 | 250.00 | 250.00 | -4.76% | 29,916 |
| Oct 27, 2026 | 258.00 | 264.50 | 252.00 | 262.50 | 262.50 | 4.58% | 33,146 |
| Oct 26, 2026 | 257.50 | 259.00 | 246.50 | 251.00 | 251.00 | -2.52% | 19,580 |
| Oct 23, 2026 | 267.00 | 267.00 | 252.50 | 257.50 | 257.50 | -3.92% | 35,518 |
| Oct 22, 2026 | 255.50 | 270.50 | 255.50 | 268.00 | 268.00 | 0.94% | 12,314 |
| Oct 21, 2026 | 259.00 | 266.00 | 257.00 | 265.50 | 265.50 | 4.12% | 21,464 |
| Oct 20, 2026 | 254.50 | 256.00 | 254.00 | 255.00 | 255.00 | 0.59% | 14,287 |
| Oct 19, 2026 | 255.00 | 257.00 | 249.50 | 253.50 | 253.50 | -0.39% | 2,568 |
| Oct 16, 2026 | 243.00 | 258.50 | 243.00 | 254.50 | 254.50 | 3.67% | 55,432 |
| Oct 15, 2026 | 244.50 | 246.50 | 242.00 | 245.50 | 245.50 | 0.41% | 6,338 |
| Oct 14, 2026 | 247.00 | 247.50 | 242.00 | 244.50 | 244.50 | -0.61% | 2,359 |
| Oct 13, 2026 | 250.00 | 250.00 | 242.00 | 246.00 | 246.00 | -1.40% | 14,960 |
| Oct 12, 2026 | 249.50 | 253.00 | 243.50 | 249.50 | 249.50 | - | 3,124 |
| Oct 9, 2026 | 250.50 | 254.50 | 248.00 | 249.50 | 249.50 | -0.20% | 1,785 |
| Oct 8, 2026 | 250.00 | 254.00 | 248.00 | 250.00 | 250.00 | -0.20% | 12,187 |
| Oct 7, 2026 | 250.00 | 255.00 | 248.00 | 250.50 | 250.50 | 0.80% | 5,653 |
| Oct 6, 2026 | 246.00 | 250.00 | 244.00 | 248.50 | 248.50 | 1.02% | 3,907 |
| Oct 5, 2026 | 249.50 | 249.50 | 241.50 | 246.00 | 246.00 | -1.40% | 3,976 |
| Oct 2, 2026 | 250.50 | 253.50 | 245.00 | 249.50 | 249.50 | -0.20% | 4,928 |
| Oct 1, 2026 | 247.00 | 254.00 | 247.00 | 250.00 | 250.00 | 1.21% | 23,176 |
| Sep 30, 2026 | 250.00 | 250.00 | 244.00 | 247.00 | 247.00 | -1.00% | 1,651 |
| Sep 29, 2026 | 253.00 | 255.00 | 244.00 | 249.50 | 249.50 | -0.99% | 14,778 |
| Sep 28, 2026 | 257.50 | 258.00 | 251.00 | 252.00 | 252.00 | -1.18% | 6,427 |
| Sep 25, 2026 | 251.50 | 258.00 | 251.50 | 255.00 | 255.00 | -1.16% | 4,223 |
| Sep 24, 2026 | 255.00 | 258.00 | 252.00 | 258.00 | 258.00 | 2.18% | 8,106 |
| Sep 23, 2026 | 255.50 | 258.00 | 251.00 | 252.50 | 252.50 | -1.17% | 5,991 |
| Sep 22, 2026 | 255.50 | 260.00 | 253.50 | 255.50 | 255.50 | 1.19% | 3,065 |
| Sep 21, 2026 | 252.50 | 258.50 | 244.00 | 252.50 | 252.50 | 0.20% | 5,135 |
| Sep 18, 2026 | 244.00 | 252.00 | 238.00 | 252.00 | 252.00 | 4.35% | 3,525 |
| Sep 17, 2026 | 241.50 | 244.00 | 237.00 | 241.50 | 241.50 | 0.63% | 4,128 |
| Sep 16, 2026 | 241.00 | 242.50 | 238.00 | 240.00 | 240.00 | 1.27% | 2,482 |
| Sep 15, 2026 | 243.50 | 244.00 | 235.50 | 237.00 | 237.00 | -0.84% | 6,112 |
| Sep 14, 2026 | 235.50 | 246.50 | 232.50 | 239.00 | 239.00 | 2.80% | 10,667 |
| Sep 11, 2026 | 237.50 | 237.50 | 228.00 | 232.50 | 232.50 | -0.21% | 2,645 |
| Sep 10, 2026 | 231.00 | 233.50 | 226.50 | 233.00 | 233.00 | 0.87% | 2,016 |
| Sep 9, 2026 | 234.50 | 234.50 | 229.50 | 231.00 | 231.00 | 1.09% | 11,489 |
| Sep 8, 2026 | 223.00 | 230.00 | 223.00 | 228.50 | 228.50 | 0.22% | 13,926 |
| Sep 7, 2026 | 230.00 | 238.00 | 227.50 | 228.00 | 228.00 | -0.87% | 5,721 |
| Sep 4, 2026 | 225.00 | 230.00 | 221.00 | 230.00 | 230.00 | 2.22% | 9,308 |
| 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 |