Stille AB (STO:STIL)
Sweden · Delayed Price · Currency is SEK 253.00
-4.00 (-1.56%)
May 26, 2026, 5:29 PM CET
Stille AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 258.00 | 259.00 | 245.50 | 253.00 | 253.00 | -1.56% | 2,284 |
| May 25, 2026 | 248.00 | 257.00 | 245.00 | 257.00 | 257.00 | 3.21% | 19,848 |
| May 22, 2026 | 248.00 | 250.00 | 244.00 | 249.00 | 249.00 | 0.40% | 5,090 |
| May 21, 2026 | 235.50 | 248.00 | 235.00 | 248.00 | 248.00 | 5.53% | 30,556 |
| May 20, 2026 | 238.00 | 241.50 | 234.50 | 235.00 | 235.00 | -1.26% | 1,764 |
| May 19, 2026 | 240.00 | 242.00 | 237.00 | 238.00 | 238.00 | -0.42% | 3,233 |
| May 18, 2026 | 248.50 | 248.50 | 238.00 | 239.00 | 239.00 | -1.24% | 649 |
| May 15, 2026 | 243.50 | 248.00 | 240.00 | 242.00 | 242.00 | 0.21% | 2,008 |
| May 13, 2026 | 239.50 | 241.50 | 231.50 | 241.50 | 241.50 | 1.05% | 3,138 |
| May 12, 2026 | 239.50 | 240.00 | 232.50 | 239.00 | 239.00 | 1.27% | 2,725 |
| May 11, 2026 | 240.50 | 243.50 | 234.50 | 236.00 | 236.00 | -0.63% | 3,340 |
| May 8, 2026 | 223.50 | 240.50 | 223.50 | 237.50 | 237.50 | -1.04% | 5,452 |
| May 7, 2026 | 235.00 | 243.00 | 228.50 | 240.00 | 240.00 | 1.91% | 16,554 |
| May 6, 2026 | 237.00 | 238.00 | 228.50 | 235.50 | 235.50 | -0.42% | 7,888 |
| 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% | 3,387 |
| 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 |