Stille AB (STO:STIL)
Sweden
· Delayed Price · Currency is SEK 193.50
+4.00 (2.11%)
At close: Dec 5, 2025
Stille AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 190.50 | 195.00 | 190.00 | 193.50 | 193.50 | 2.11% | 1,635 |
| Dec 4, 2025 | 189.50 | 189.50 | 186.00 | 189.50 | 189.50 | - | 653 |
| Dec 3, 2025 | 189.50 | 190.00 | 185.00 | 189.50 | 189.50 | 0.26% | 747 |
| Dec 2, 2025 | 186.00 | 189.00 | 184.50 | 189.00 | 189.00 | 3.28% | 2,241 |
| Dec 1, 2025 | 184.50 | 189.00 | 183.00 | 183.00 | 183.00 | -2.14% | 4,650 |
| Nov 28, 2025 | 184.00 | 188.00 | 181.50 | 187.00 | 187.00 | 1.08% | 1,121 |
| Nov 27, 2025 | 190.00 | 190.00 | 180.50 | 185.00 | 185.00 | -0.54% | 1,166 |
| Nov 26, 2025 | 180.50 | 186.00 | 177.00 | 186.00 | 186.00 | 1.92% | 3,764 |
| Nov 25, 2025 | 185.00 | 188.00 | 180.50 | 182.50 | 182.50 | -5.19% | 3,746 |
| Nov 24, 2025 | 189.00 | 194.50 | 189.00 | 192.50 | 192.50 | 0.79% | 3,304 |
| Nov 21, 2025 | 190.00 | 191.00 | 180.50 | 191.00 | 191.00 | 0.53% | 10,457 |
| Nov 20, 2025 | 182.00 | 190.00 | 180.00 | 190.00 | 190.00 | 4.40% | 5,574 |
| Nov 19, 2025 | 177.50 | 182.50 | 172.00 | 182.00 | 182.00 | 2.82% | 4,117 |
| Nov 18, 2025 | 170.50 | 177.00 | 166.00 | 177.00 | 177.00 | 3.81% | 5,869 |
| Nov 17, 2025 | 175.00 | 175.50 | 170.50 | 170.50 | 170.50 | -2.29% | 1,941 |
| Nov 14, 2025 | 174.00 | 175.50 | 171.00 | 174.50 | 174.50 | -0.57% | 2,188 |
| Nov 13, 2025 | 178.00 | 178.50 | 174.00 | 175.50 | 175.50 | -0.85% | 7,604 |
| Nov 12, 2025 | 179.50 | 179.50 | 171.50 | 177.00 | 177.00 | 0.85% | 7,602 |
| Nov 11, 2025 | 179.50 | 180.00 | 173.00 | 175.50 | 175.50 | -1.96% | 10,856 |
| Nov 10, 2025 | 181.50 | 186.00 | 176.50 | 179.00 | 179.00 | 1.42% | 17,815 |
| Nov 7, 2025 | 175.00 | 180.00 | 175.00 | 176.50 | 176.50 | 1.15% | 1,603 |
| Nov 6, 2025 | 175.00 | 178.00 | 174.00 | 174.50 | 174.50 | -0.85% | 2,039 |
| Nov 5, 2025 | 176.00 | 176.00 | 173.50 | 176.00 | 176.00 | -0.28% | 1,000 |
| Nov 4, 2025 | 175.50 | 179.50 | 175.50 | 176.50 | 176.50 | -0.84% | 2,917 |
| Nov 3, 2025 | 181.00 | 183.50 | 176.00 | 178.00 | 178.00 | -1.39% | 24,670 |
| Oct 31, 2025 | 180.50 | 182.50 | 180.00 | 180.50 | 180.50 | -1.63% | 1,488 |
| Oct 30, 2025 | 186.50 | 186.50 | 180.00 | 183.50 | 183.50 | -0.54% | 10,930 |
| Oct 29, 2025 | 187.00 | 187.50 | 180.50 | 184.50 | 184.50 | -0.54% | 6,249 |
| Oct 28, 2025 | 181.00 | 188.50 | 181.00 | 185.50 | 185.50 | 1.92% | 5,468 |
| Oct 27, 2025 | 184.50 | 187.50 | 181.50 | 182.00 | 182.00 | -1.09% | 5,317 |
| Oct 24, 2025 | 186.00 | 190.50 | 181.00 | 184.00 | 184.00 | -1.87% | 7,039 |
| Oct 23, 2025 | 195.50 | 195.50 | 182.50 | 187.50 | 187.50 | -3.85% | 9,419 |
| Oct 22, 2025 | 192.00 | 197.50 | 188.00 | 195.00 | 195.00 | -1.52% | 2,946 |
| Oct 21, 2025 | 193.50 | 198.00 | 193.00 | 198.00 | 198.00 | 2.06% | 1,091 |
| Oct 20, 2025 | 198.00 | 199.50 | 193.50 | 194.00 | 194.00 | -2.76% | 2,408 |
| Oct 17, 2025 | 199.50 | 199.50 | 190.00 | 199.50 | 199.50 | 0.25% | 2,155 |
| Oct 16, 2025 | 201.00 | 203.00 | 196.50 | 199.00 | 199.00 | 0.51% | 25,609 |
| Oct 15, 2025 | 199.50 | 199.50 | 196.00 | 198.00 | 198.00 | -1.00% | 395 |
| Oct 14, 2025 | 197.00 | 204.00 | 194.50 | 200.00 | 200.00 | 0.76% | 7,608 |
| Oct 13, 2025 | 192.00 | 198.50 | 188.00 | 198.50 | 198.50 | 3.39% | 6,389 |
| Oct 10, 2025 | 198.50 | 198.50 | 184.00 | 192.00 | 192.00 | -3.52% | 33,327 |
| Oct 9, 2025 | 198.50 | 200.00 | 195.50 | 199.00 | 199.00 | -0.25% | 6,729 |
| Oct 8, 2025 | 197.00 | 199.50 | 195.00 | 199.50 | 199.50 | 2.57% | 2,147 |
| Oct 7, 2025 | 199.50 | 199.50 | 189.00 | 194.50 | 194.50 | -2.75% | 6,731 |
| Oct 6, 2025 | 199.50 | 200.00 | 196.50 | 200.00 | 200.00 | 1.52% | 5,068 |
| Oct 3, 2025 | 199.00 | 202.00 | 196.50 | 197.00 | 197.00 | 1.03% | 9,366 |
| Oct 2, 2025 | 197.50 | 199.50 | 194.50 | 195.00 | 195.00 | -0.76% | 3,102 |
| Oct 1, 2025 | 199.50 | 200.00 | 194.00 | 196.50 | 196.50 | -1.75% | 8,207 |
| Sep 30, 2025 | 199.00 | 202.00 | 198.00 | 200.00 | 200.00 | - | 7,628 |
| Sep 29, 2025 | 197.50 | 203.00 | 196.00 | 200.00 | 200.00 | -0.50% | 14,144 |
| Sep 26, 2025 | 205.00 | 209.00 | 199.50 | 201.00 | 201.00 | -3.37% | 1,413 |
| Sep 25, 2025 | 209.00 | 209.00 | 201.00 | 208.00 | 208.00 | 0.97% | 2,398 |
| Sep 24, 2025 | 209.00 | 210.00 | 202.00 | 206.00 | 206.00 | -1.90% | 3,042 |
| Sep 23, 2025 | 215.00 | 215.00 | 210.00 | 210.00 | 210.00 | -2.33% | 4,735 |
| Sep 22, 2025 | 217.00 | 217.00 | 206.00 | 215.00 | 215.00 | -1.38% | 4,389 |
| Sep 19, 2025 | 221.00 | 221.00 | 216.00 | 218.00 | 218.00 | -1.36% | 993 |
| Sep 18, 2025 | 218.00 | 223.00 | 217.00 | 221.00 | 221.00 | - | 1,746 |
| Sep 17, 2025 | 221.00 | 224.00 | 218.00 | 221.00 | 221.00 | - | 5,387 |
| Sep 16, 2025 | 224.00 | 225.00 | 219.00 | 221.00 | 221.00 | -1.34% | 2,744 |
| Sep 15, 2025 | 221.00 | 225.00 | 221.00 | 224.00 | 224.00 | 0.45% | 577 |
| Sep 12, 2025 | 225.00 | 227.00 | 222.00 | 223.00 | 223.00 | -0.89% | 9,427 |
| Sep 11, 2025 | 226.00 | 230.00 | 225.00 | 225.00 | 225.00 | -2.17% | 17,215 |
| Sep 10, 2025 | 230.00 | 230.00 | 223.00 | 230.00 | 230.00 | - | 813 |
| Sep 9, 2025 | 225.00 | 230.00 | 223.00 | 230.00 | 230.00 | 0.88% | 2,031 |
| Sep 8, 2025 | 227.00 | 230.00 | 221.00 | 228.00 | 228.00 | -0.87% | 1,620 |
| Sep 5, 2025 | 225.00 | 233.00 | 225.00 | 230.00 | 230.00 | - | 801 |
| Sep 4, 2025 | 223.00 | 230.00 | 218.00 | 230.00 | 230.00 | 2.68% | 2,759 |
| Sep 3, 2025 | 222.00 | 227.00 | 222.00 | 224.00 | 224.00 | -0.88% | 691 |
| Sep 2, 2025 | 230.00 | 230.00 | 220.00 | 226.00 | 226.00 | -0.88% | 3,113 |
| Sep 1, 2025 | 232.00 | 232.00 | 225.00 | 228.00 | 228.00 | -1.72% | 4,653 |
| Aug 29, 2025 | 235.00 | 235.00 | 230.00 | 232.00 | 232.00 | -1.28% | 3,184 |
| Aug 28, 2025 | 228.00 | 235.00 | 228.00 | 235.00 | 235.00 | 3.07% | 10,758 |
| Aug 27, 2025 | 227.00 | 231.00 | 227.00 | 228.00 | 228.00 | -1.30% | 1,456 |
| Aug 26, 2025 | 229.00 | 231.00 | 226.00 | 231.00 | 231.00 | 1.32% | 1,068 |
| Aug 25, 2025 | 231.00 | 233.00 | 226.00 | 228.00 | 228.00 | -1.72% | 4,109 |
| Aug 22, 2025 | 224.00 | 233.00 | 220.00 | 232.00 | 232.00 | 3.11% | 7,017 |
| Aug 21, 2025 | 221.00 | 231.00 | 221.00 | 225.00 | 225.00 | 0.90% | 1,791 |
| Aug 20, 2025 | 224.00 | 224.00 | 219.00 | 223.00 | 223.00 | 0.90% | 940 |
| Aug 19, 2025 | 223.00 | 230.00 | 220.00 | 221.00 | 221.00 | - | 7,887 |
| Aug 18, 2025 | 217.00 | 222.00 | 216.00 | 221.00 | 221.00 | - | 1,450 |
| Aug 15, 2025 | 221.00 | 224.00 | 218.00 | 221.00 | 221.00 | -0.90% | 883 |
| Aug 14, 2025 | 224.00 | 227.00 | 218.00 | 223.00 | 223.00 | -1.33% | 1,642 |
| Aug 13, 2025 | 230.00 | 230.00 | 219.00 | 226.00 | 226.00 | -2.59% | 1,880 |
| Aug 12, 2025 | 229.00 | 232.00 | 221.00 | 232.00 | 232.00 | 1.31% | 3,801 |
| Aug 11, 2025 | 224.00 | 233.00 | 224.00 | 229.00 | 229.00 | 2.23% | 442 |
| Aug 8, 2025 | 223.00 | 231.00 | 223.00 | 224.00 | 224.00 | -2.61% | 1,447 |
| Aug 7, 2025 | 230.00 | 237.00 | 229.00 | 230.00 | 230.00 | - | 7,990 |
| Aug 6, 2025 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | - | 1,368 |
| Aug 5, 2025 | 230.00 | 230.00 | 226.00 | 230.00 | 230.00 | - | 2,154 |
| Aug 4, 2025 | 226.00 | 233.00 | 223.00 | 230.00 | 230.00 | 1.77% | 7,476 |
| Aug 1, 2025 | 224.00 | 230.00 | 224.00 | 226.00 | 226.00 | - | 1,188 |
| Jul 31, 2025 | 223.00 | 226.00 | 223.00 | 226.00 | 226.00 | - | 1,617 |
| Jul 30, 2025 | 225.00 | 230.00 | 224.00 | 226.00 | 226.00 | - | 3,157 |
| Jul 29, 2025 | 227.00 | 229.00 | 223.00 | 226.00 | 226.00 | - | 1,558 |
| Jul 28, 2025 | 224.00 | 226.00 | 221.00 | 226.00 | 226.00 | 0.89% | 1,827 |
| Jul 25, 2025 | 223.00 | 224.00 | 220.00 | 224.00 | 224.00 | - | 3,382 |
| Jul 24, 2025 | 225.00 | 227.00 | 223.00 | 224.00 | 224.00 | -1.32% | 5,037 |
| Jul 23, 2025 | 227.00 | 227.00 | 222.00 | 227.00 | 227.00 | -0.44% | 1,970 |
| Jul 22, 2025 | 225.00 | 228.00 | 224.00 | 228.00 | 228.00 | - | 543 |
| Jul 21, 2025 | 225.00 | 228.00 | 223.00 | 228.00 | 228.00 | 1.33% | 3,888 |