Stille AB (STO:STIL)
Sweden · Delayed Price · Currency is SEK 252.00
-4.00 (-1.56%)
Jul 24, 2026, 5:29 PM CET
Stille AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 242.00 | 252.00 | 242.00 | 245.00 | 245.00 | 0.20% | 3,722 |
| Jun 25, 2026 | 244.50 | 256.00 | 221.50 | 244.50 | 244.50 | -1.01% | 3,892 |
| Jun 24, 2026 | 245.50 | 251.50 | 243.50 | 247.00 | 247.00 | -0.80% | 1,065 |
| Jun 23, 2026 | 253.50 | 253.50 | 245.50 | 249.00 | 249.00 | -2.73% | 26,875 |
| Jun 22, 2026 | 255.50 | 256.00 | 249.50 | 256.00 | 256.00 | 0.99% | 1,569 |
| Jun 18, 2026 | 259.00 | 259.00 | 248.00 | 253.50 | 253.50 | -1.93% | 2,419 |
| Jun 17, 2026 | 262.50 | 263.00 | 252.00 | 258.50 | 258.50 | -0.58% | 18,666 |
| Jun 16, 2026 | 265.00 | 266.50 | 257.00 | 260.00 | 260.00 | -1.89% | 3,148 |
| Jun 15, 2026 | 269.50 | 270.00 | 256.50 | 265.00 | 265.00 | 1.15% | 1,706 |
| Jun 12, 2026 | 265.50 | 266.50 | 260.00 | 262.00 | 262.00 | -0.76% | 1,327 |
| Jun 11, 2026 | 266.50 | 266.50 | 258.50 | 264.00 | 264.00 | -0.75% | 1,102 |
| Jun 10, 2026 | 266.50 | 266.50 | 254.00 | 266.00 | 266.00 | -0.37% | 537 |
| Jun 9, 2026 | 269.00 | 274.00 | 262.00 | 267.00 | 267.00 | -1.29% | 1,401 |
| Jun 8, 2026 | 253.00 | 270.50 | 253.00 | 270.50 | 270.50 | 7.55% | 26,656 |
| Jun 5, 2026 | 255.00 | 256.50 | 250.50 | 251.50 | 251.50 | -1.37% | 8,742 |
| Jun 4, 2026 | 255.00 | 259.00 | 250.50 | 255.00 | 255.00 | -0.39% | 3,509 |
| Jun 3, 2026 | 267.50 | 267.50 | 256.00 | 256.00 | 256.00 | -3.58% | 22,826 |
| Jun 2, 2026 | 273.50 | 276.00 | 262.00 | 265.50 | 265.50 | -3.80% | 1,818 |
| Jun 1, 2026 | 273.50 | 283.00 | 273.00 | 276.00 | 276.00 | 1.10% | 3,448 |
| May 29, 2026 | 258.00 | 273.00 | 255.50 | 273.00 | 273.00 | 5.61% | 5,284 |
| May 28, 2026 | 252.00 | 259.00 | 252.00 | 258.50 | 258.50 | 2.78% | 41,876 |
| May 27, 2026 | 250.50 | 251.50 | 245.50 | 251.50 | 251.50 | -0.59% | 5,287 |
| 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 |