Stille AB (STO:STIL)
Sweden
· Delayed Price · Currency is SEK 183.50
+0.50 (0.27%)
Mar 6, 2026, 2:31 PM CET
Stille AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 181.50 | 189.00 | 180.00 | 188.50 | 188.50 | 0.27% | 2,754 |
| Feb 18, 2026 | 184.50 | 189.00 | 178.00 | 188.00 | 188.00 | 1.90% | 12,019 |
| Feb 17, 2026 | 178.50 | 188.50 | 178.50 | 184.50 | 184.50 | 5.13% | 16,424 |
| Feb 16, 2026 | 180.50 | 181.00 | 175.50 | 175.50 | 175.50 | -3.04% | 6,806 |
| Feb 13, 2026 | 180.50 | 183.50 | 174.00 | 181.00 | 181.00 | 0.56% | 9,621 |
| Feb 12, 2026 | 164.00 | 183.00 | 161.50 | 180.00 | 180.00 | 21.21% | 30,802 |
| Feb 11, 2026 | 147.50 | 149.50 | 143.00 | 148.50 | 148.50 | - | 5,976 |
| Feb 10, 2026 | 146.50 | 149.00 | 145.00 | 148.50 | 148.50 | 1.71% | 2,399 |
| Feb 9, 2026 | 151.50 | 152.50 | 146.00 | 146.00 | 146.00 | -2.67% | 5,048 |
| Feb 6, 2026 | 160.50 | 161.00 | 150.00 | 150.00 | 150.00 | -5.36% | 17,101 |
| Feb 5, 2026 | 165.00 | 165.00 | 157.50 | 158.50 | 158.50 | -3.06% | 1,527 |
| Feb 4, 2026 | 168.50 | 168.50 | 160.00 | 163.50 | 163.50 | -3.54% | 7,269 |
| Feb 3, 2026 | 178.00 | 179.50 | 165.50 | 169.50 | 169.50 | -5.57% | 10,262 |
| Feb 2, 2026 | 172.50 | 179.50 | 168.00 | 179.50 | 179.50 | 4.06% | 4,597 |
| Jan 30, 2026 | 166.50 | 172.50 | 162.50 | 172.50 | 172.50 | 3.29% | 6,411 |
| Jan 29, 2026 | 172.00 | 172.00 | 167.00 | 167.00 | 167.00 | -2.62% | 5,415 |
| Jan 28, 2026 | 165.00 | 172.50 | 165.00 | 171.50 | 171.50 | 2.69% | 2,242 |
| Jan 27, 2026 | 168.50 | 172.00 | 164.50 | 167.00 | 167.00 | -1.18% | 104,670 |
| Jan 26, 2026 | 174.00 | 174.00 | 169.00 | 169.00 | 169.00 | -2.87% | 4,528 |
| Jan 23, 2026 | 174.00 | 174.50 | 170.00 | 174.00 | 174.00 | -0.29% | 1,326 |
| Jan 22, 2026 | 170.00 | 174.50 | 170.00 | 174.50 | 174.50 | 2.65% | 14,074 |
| Jan 21, 2026 | 169.50 | 173.00 | 166.50 | 170.00 | 170.00 | 0.59% | 8,324 |
| Jan 20, 2026 | 173.00 | 173.00 | 168.00 | 169.00 | 169.00 | -0.59% | 25,820 |
| Jan 19, 2026 | 172.00 | 172.50 | 168.00 | 170.00 | 170.00 | -1.73% | 27,145 |
| Jan 16, 2026 | 174.50 | 175.00 | 172.00 | 173.00 | 173.00 | -1.14% | 11,240 |
| Jan 15, 2026 | 177.00 | 178.50 | 174.50 | 175.00 | 175.00 | -1.13% | 5,693 |
| Jan 14, 2026 | 179.50 | 183.00 | 175.00 | 177.00 | 177.00 | -2.48% | 7,593 |
| Jan 13, 2026 | 183.50 | 184.50 | 179.50 | 181.50 | 181.50 | -0.27% | 1,542 |
| Jan 12, 2026 | 186.50 | 187.00 | 177.50 | 182.00 | 182.00 | -2.41% | 5,371 |
| Jan 9, 2026 | 187.50 | 188.00 | 184.00 | 186.50 | 186.50 | -0.53% | 2,364 |
| Jan 8, 2026 | 184.00 | 187.50 | 182.00 | 187.50 | 187.50 | 0.81% | 22,347 |
| Jan 7, 2026 | 184.50 | 191.00 | 181.50 | 186.00 | 186.00 | 1.09% | 5,260 |
| Jan 5, 2026 | 193.50 | 194.50 | 183.50 | 184.00 | 184.00 | -4.66% | 4,884 |
| Jan 2, 2026 | 193.00 | 193.00 | 189.50 | 193.00 | 193.00 | -1.53% | 2,318 |
| Dec 30, 2025 | 197.50 | 197.50 | 192.00 | 196.00 | 196.00 | -1.01% | 4,601 |
| Dec 29, 2025 | 209.00 | 211.00 | 198.00 | 198.00 | 198.00 | -4.81% | 4,338 |
| Dec 23, 2025 | 203.00 | 213.00 | 200.00 | 208.00 | 208.00 | 1.96% | 4,511 |
| Dec 22, 2025 | 199.50 | 204.00 | 195.50 | 204.00 | 204.00 | 4.62% | 3,307 |
| Dec 19, 2025 | 193.00 | 198.50 | 191.00 | 195.00 | 195.00 | 1.04% | 5,506 |
| Dec 18, 2025 | 188.00 | 194.50 | 187.50 | 193.00 | 193.00 | 1.58% | 2,352 |
| Dec 17, 2025 | 190.00 | 190.00 | 186.50 | 190.00 | 190.00 | 1.60% | 1,947 |
| Dec 16, 2025 | 184.50 | 190.00 | 184.50 | 187.00 | 187.00 | 1.08% | 5,300 |
| Dec 15, 2025 | 187.00 | 190.50 | 181.00 | 185.00 | 185.00 | - | 6,360 |
| Dec 12, 2025 | 187.00 | 187.00 | 182.00 | 185.00 | 185.00 | -0.54% | 3,031 |
| Dec 11, 2025 | 182.00 | 189.50 | 182.00 | 186.00 | 186.00 | 1.92% | 1,627 |
| Dec 10, 2025 | 185.50 | 187.00 | 182.00 | 182.50 | 182.50 | -1.62% | 1,041 |
| Dec 9, 2025 | 186.50 | 191.00 | 185.50 | 185.50 | 185.50 | -3.13% | 1,038 |
| Dec 8, 2025 | 190.00 | 194.00 | 190.00 | 191.50 | 191.50 | -1.03% | 1,507 |
| 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 |