Stockholm - Delayed Quote SEK

Stille AB (STIL.ST)

217.00
+3.00
+(1.40%)
At close: May 21 at 5:29:37 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 21, 2025219.00220.00214.00217.00217.009,048
May 20, 2025213.00220.00213.00214.00214.004,448
May 19, 2025225.00225.00214.00214.00214.004,385
May 16, 2025228.00228.00216.00225.00225.0011,095
May 15, 2025214.00229.00214.00229.00229.009,940
May 14, 2025210.00217.00204.00217.00217.0010,042
May 13, 2025215.00217.00204.00213.00213.007,641
May 12, 2025203.00217.00196.00211.00211.0018,686
May 9, 2025188.00203.00186.50203.00203.0018,201
May 8, 2025189.00191.50187.50188.00188.006,268
May 7, 2025185.50192.50185.50190.00190.009,076
May 6, 2025188.00193.00183.50188.00188.004,415
May 5, 2025181.00193.50180.50188.00188.0034,799
May 2, 2025186.00188.50181.50182.00182.0034,215
Apr 30, 2025189.50189.50184.50186.00186.0015,983
Apr 29, 2025200.00200.00188.00190.00190.0089,520
Apr 28, 2025202.00205.00199.00201.00201.004,895
Apr 25, 2025199.00203.00198.50202.00202.007,210
Apr 24, 2025197.50208.00194.50201.00201.0036,289
Apr 23, 2025218.00221.00213.00216.00216.001,784
Apr 22, 2025205.00218.00201.00211.00211.005,395
Apr 17, 2025215.00220.00208.00209.00209.008,192
Apr 16, 2025215.00218.00213.00213.00213.00438
Apr 15, 2025212.00226.00209.00215.00215.003,024
Apr 14, 2025212.00219.00211.00218.00218.001,845
Apr 11, 2025209.00217.00207.00208.00208.002,926
Apr 10, 2025214.00225.00209.00212.00212.004,457
Apr 9, 2025205.00208.00197.50198.00198.004,508
Apr 8, 2025204.00210.00201.00205.00205.003,925
Apr 7, 2025205.00210.00196.50203.00203.0036,280
Apr 4, 2025221.00221.00209.00211.00211.0038,289
Apr 3, 2025219.00226.00214.00221.00221.006,078
Apr 2, 2025230.00235.00225.00226.00226.004,375
Apr 1, 2025235.00235.00225.00227.00227.008,064
Mar 31, 2025236.00242.00232.00232.00232.003,482
Mar 28, 2025234.00236.00230.00230.00230.002,332
Mar 27, 2025240.00241.00235.00239.00239.0010,467
Mar 26, 2025246.00246.00238.00240.00240.001,992
Mar 25, 2025245.00250.00242.00244.00244.003,371
Mar 24, 2025245.00249.00240.00246.00246.003,671
Mar 21, 2025250.00252.00246.00248.00248.004,527
Mar 20, 2025254.00254.00247.00249.00249.003,268
Mar 19, 2025249.00253.00246.00250.00250.005,273
Mar 18, 2025247.00249.00243.00246.00246.003,562
Mar 17, 2025241.00248.00237.00247.00247.003,395
Mar 14, 2025233.00245.00227.00241.00241.003,290
Mar 13, 2025236.00237.00233.00234.00234.003,604
Mar 12, 2025237.00241.00235.00235.00235.006,479
Mar 11, 2025238.00249.00236.00238.00238.004,323
Mar 10, 2025235.00252.00231.00238.00238.009,357
Mar 7, 2025229.00236.00228.00235.00235.002,521
Mar 6, 2025230.00235.00223.00230.00230.007,671
Mar 5, 2025230.00238.00230.00236.00236.0016,316
Mar 4, 2025238.00238.00229.00230.00230.0010,723
Mar 3, 2025237.00240.00237.00238.00238.005,294
Feb 28, 2025234.00238.00232.00236.00236.003,004
Feb 27, 2025238.00238.00235.00236.00236.005,783
Feb 26, 2025236.00239.00233.00238.00238.005,729
Feb 25, 2025236.00241.00235.00237.00237.0056,336
Feb 24, 2025238.00241.00233.00239.00239.0013,040
Feb 21, 2025243.00245.00238.00238.00238.0012,153
Feb 20, 2025242.00253.00240.00244.00244.006,619
Feb 19, 2025253.00253.00243.00246.00246.002,992
Feb 18, 2025251.00255.00246.00253.00253.008,710
Feb 17, 2025252.00254.00245.00250.00250.0010,292
Feb 14, 2025271.00271.00251.00252.00252.0021,008
Feb 13, 2025245.00275.00244.00271.00271.0037,968
Feb 12, 2025233.00238.00233.00236.00236.005,565
Feb 11, 2025230.00234.00228.00230.00230.003,086
Feb 10, 2025234.00236.00228.00230.00230.002,540
Feb 7, 2025240.00240.00230.00232.00232.004,273
Feb 6, 2025239.00239.00230.00234.00234.0010,003
Feb 5, 2025233.00240.00233.00239.00239.006,722
Feb 4, 2025232.00237.00230.00233.00233.007,531
Feb 3, 2025241.00241.00226.00232.00232.008,774
Jan 31, 2025244.00244.00235.00243.00243.007,735
Jan 30, 2025240.00243.00239.00240.00240.006,193
Jan 29, 2025232.00237.00230.00235.00235.0011,187
Jan 28, 2025233.00237.00230.00231.00231.008,167
Jan 27, 2025230.00237.00224.00230.00230.007,297
Jan 24, 2025228.00239.00224.00230.00230.0011,127
Jan 23, 2025236.00236.00224.00228.00228.0014,755
Jan 22, 2025241.00241.00236.00236.00236.006,485
Jan 21, 2025249.00249.00226.00238.00238.0014,828
Jan 20, 2025235.00254.00235.00245.00245.0034,387
Jan 17, 2025227.00240.00220.00235.00235.0028,405
Jan 16, 2025225.00246.00221.00223.00223.0020,523
Jan 15, 2025220.00221.00216.00221.00221.0019,600
Jan 14, 2025217.00217.00208.00214.00214.0020,291
Jan 13, 2025201.00218.00201.00207.00207.0015,974
Jan 10, 2025200.00202.00192.50194.00194.002,532
Jan 9, 2025204.00206.00196.50200.00200.001,658
Jan 8, 2025203.00205.00202.00204.00204.002,629
Jan 7, 2025205.00210.00203.00205.00205.006,844
Jan 3, 2025219.00221.00205.00205.00205.002,709
Jan 2, 2025205.00218.00205.00214.00214.0010,379
Dec 30, 2024202.00209.00198.00208.00208.004,329
Dec 27, 2024204.00210.00201.00202.00202.003,755
Dec 23, 2024194.50208.00194.00207.00207.0012,153
Dec 20, 2024194.00201.00194.00195.00195.0058,508
Dec 19, 2024186.50194.00182.00192.50192.5010,809
Dec 18, 2024182.00187.50181.00184.50184.503,056
Dec 17, 2024182.50187.00180.00186.50186.504,637
Dec 16, 2024188.50188.50179.50182.50182.5015,278
Dec 13, 2024189.50191.50183.00189.00189.0018,272
Dec 12, 2024208.00208.00187.00191.00191.0023,495
Dec 11, 2024211.00216.00206.00208.00208.001,841
Dec 10, 2024214.00214.00206.00210.00210.007,290
Dec 9, 2024212.00216.00208.00211.00211.003,462
Dec 6, 2024210.00216.00210.00213.00213.002,029
Dec 5, 2024212.00212.00209.00212.00212.00721
Dec 4, 2024207.00214.00207.00213.00213.003,523
Dec 3, 2024215.00215.00206.00206.00206.007,480
Dec 2, 2024219.00226.00209.00217.00217.006,004
Nov 29, 2024211.00220.00207.00220.00220.004,643
Nov 28, 2024214.00214.00210.00211.00211.0071
Nov 27, 2024210.00214.00210.00214.00214.0015,159
Nov 26, 2024217.00217.00210.00212.00212.001,170
Nov 25, 2024204.00214.00204.00213.00213.002,554
Nov 22, 2024207.00210.00201.00203.00203.002,517
Nov 21, 2024210.00210.00207.00207.00207.00175
Nov 20, 2024206.00210.00206.00210.00210.001,745
Nov 19, 2024212.00212.00206.00206.00206.003,290
Nov 18, 2024217.00217.00210.00210.00210.001,214
Nov 15, 2024211.00214.00210.00214.00214.003,384
Nov 14, 2024210.00216.00210.00210.00210.001,052
Nov 13, 2024215.00215.00210.00210.00210.001,321
Nov 12, 2024216.00216.00209.00214.00214.001,087
Nov 11, 2024216.00231.00212.00213.00213.005,553
Nov 8, 2024209.00221.00205.00214.00214.002,961
Nov 7, 2024210.00215.00208.00212.00212.002,053
Nov 6, 2024213.00213.00209.00210.00210.002,270
Nov 5, 2024215.00215.00207.00209.00209.00709
Nov 4, 2024211.00214.00207.00210.00210.001,360
Nov 1, 2024212.00212.00208.00212.00212.00855
Oct 31, 2024207.00212.00204.00208.00208.003,554
Oct 30, 2024206.00210.00203.00207.00207.005,627
Oct 29, 2024210.00213.00207.00210.00210.0031,604
Oct 28, 2024216.00216.00209.00213.00213.007,763
Oct 25, 2024227.00238.00209.00216.00216.0021,897
Oct 24, 2024206.00227.00206.00227.00227.0012,535
Oct 23, 2024212.00214.00206.00206.00206.0033,387
Oct 22, 2024206.00213.00206.00212.00212.002,216
Oct 21, 2024209.00210.00206.00209.00209.003,047
Oct 18, 2024212.00213.00209.00210.00210.002,412
Oct 17, 2024211.00213.00207.00213.00213.0013,685
Oct 16, 2024210.00210.00207.00210.00210.0014,433
Oct 15, 2024213.00215.00206.00210.00210.0021,103
Oct 14, 2024213.00213.00207.00213.00213.001,059
Oct 11, 2024213.00213.00209.00213.00213.00368
Oct 10, 2024211.00212.00204.00210.00210.002,968
Oct 9, 2024211.00211.00206.00211.00211.00981
Oct 8, 2024206.00212.00204.00212.00212.001,785
Oct 7, 2024208.00211.00206.00206.00206.002,017
Oct 4, 2024208.00212.00208.00212.00212.001,907
Oct 3, 2024211.00211.00205.00208.00208.001,610
Oct 2, 2024211.00214.00208.00212.00212.001,374
Oct 1, 2024217.00217.00210.00210.00210.002,573
Sep 30, 2024214.00217.00211.00217.00217.002,594
Sep 27, 2024207.00215.00207.00214.00214.0051,535
Sep 26, 2024212.00212.00207.00207.00207.002,175
Sep 25, 2024208.00212.00208.00211.00211.007,020
Sep 24, 2024216.00218.00208.00208.00208.006,062
Sep 23, 2024220.00220.00208.00214.00214.004,833
Sep 20, 2024215.00220.00215.00220.00220.002,977
Sep 19, 2024220.00221.00214.00215.00215.002,433
Sep 18, 2024220.00220.00215.00218.00218.002,144
Sep 17, 2024221.00221.00216.00220.00220.003,280
Sep 16, 2024222.00222.00212.00222.00222.004,832
Sep 13, 2024218.00219.00216.00219.00219.003,140
Sep 12, 2024217.00218.00213.00218.00218.003,127
Sep 11, 2024219.00220.00214.00214.00214.0019,530
Sep 10, 2024214.00218.00212.00216.00216.002,127
Sep 9, 2024212.00218.00211.00214.00214.001,311
Sep 6, 2024213.00216.00211.00215.00215.004,663
Sep 5, 2024208.00213.00208.00211.00211.002,390
Sep 4, 2024207.00213.00206.00208.00208.003,853
Sep 3, 2024218.00219.00213.00213.00213.003,125
Sep 2, 2024207.00218.00207.00218.00218.004,905
Aug 30, 2024211.00211.00202.00209.00209.0011,450
Aug 29, 2024218.00224.00209.00211.00211.006,374
Aug 28, 2024221.00223.00218.00223.00223.001,198
Aug 27, 2024221.00222.00217.00221.00221.001,361
Aug 26, 2024225.00225.00220.00222.00222.006,588
Aug 23, 2024221.00225.00220.00223.00223.0014,227
Aug 22, 2024222.00225.00217.00221.00221.0015,504
Aug 21, 2024221.00224.00220.00222.00222.009,337
Aug 20, 2024224.00224.00222.00224.00224.003,881
Aug 19, 2024225.00227.00222.00225.00225.00653
Aug 16, 2024228.00229.00223.00225.00225.001,307
Aug 15, 2024225.00229.00224.00226.00226.002,782
Aug 14, 2024222.00232.00220.00225.00225.001,564
Aug 13, 2024220.00228.00220.00228.00228.001,013
Aug 12, 2024223.00223.00218.00220.00220.003,269
Aug 9, 2024226.00232.00220.00222.00222.003,900
Aug 8, 2024226.00229.00219.00225.00225.002,165
Aug 7, 2024222.00229.00220.00225.00225.002,813
Aug 6, 2024240.00240.00220.00221.00221.002,231
Aug 5, 2024233.00233.00216.00224.00224.0011,811
Aug 2, 2024234.00238.00226.00236.00236.004,100
Aug 1, 2024245.00245.00234.00236.00236.001,942
Jul 31, 2024245.00245.00240.00244.00244.002,034
Jul 30, 2024247.00250.00241.00245.00245.003,545
Jul 29, 2024238.00249.00238.00247.00247.005,122
Jul 26, 2024233.00244.00231.00237.00237.003,005
Jul 25, 2024231.00234.00228.00233.00233.001,663
Jul 24, 2024244.00244.00230.00235.00235.005,791
Jul 23, 2024247.00248.00240.00244.00244.003,381
Jul 22, 2024242.00245.00242.00245.00245.003,568
Jul 19, 2024237.00243.00237.00242.00242.004,543
Jul 18, 2024226.00240.00226.00234.00234.0016,118
Jul 17, 2024221.00224.00216.00219.00219.004,825
Jul 16, 2024211.00220.00210.00220.00220.0019,712
Jul 15, 2024208.00210.00204.00210.00210.0017,898
Jul 12, 2024206.00208.00205.00208.00208.002,392
Jul 11, 2024203.00206.00203.00206.00206.00723
Jul 10, 2024213.00213.00203.00205.00205.00867
Jul 9, 2024201.00207.00201.00205.00205.002,258
Jul 8, 2024210.00213.00201.00202.00202.003,010
Jul 5, 2024206.00209.00204.00208.00208.001,438
Jul 4, 2024209.00209.00204.00208.00208.003,442
Jul 3, 2024217.00217.00209.00211.00211.002,115
Jul 2, 2024214.00217.00213.00215.00215.002,393
Jul 1, 2024214.00217.00210.00214.00214.004,132
Jun 28, 2024216.00217.00213.00217.00217.001,754
Jun 27, 2024217.00217.00215.00217.00217.001,135
Jun 26, 2024217.00218.00214.00218.00218.001,486
Jun 25, 2024217.00217.00214.00214.00214.00786
Jun 24, 2024214.00216.00209.00215.00215.002,912
Jun 20, 2024215.00217.00212.00217.00217.001,336
Jun 19, 2024217.00217.00210.00215.00215.002,522
Jun 18, 2024218.00218.00211.00215.00215.0015,874
Jun 17, 2024213.00218.00212.00218.00218.002,609
Jun 14, 2024213.00216.00208.00215.00215.003,568
Jun 13, 2024214.00217.00209.00215.00215.002,320
Jun 12, 2024220.00224.00215.00217.00217.007,175
Jun 11, 2024207.00220.00206.00220.00220.0024,550
Jun 10, 2024199.50201.00194.00200.00200.002,020
Jun 7, 2024193.50200.00193.50199.50199.506,295
Jun 5, 2024194.00199.50194.00197.50197.501,385
Jun 4, 2024191.50194.50191.50194.00194.004,170
Jun 3, 2024205.00205.00195.50196.50196.501,359
May 31, 2024191.50207.00191.50201.00201.002,612
May 30, 2024198.50199.00195.50199.00199.00925
May 29, 2024192.00198.50189.50198.50198.504,102
May 28, 2024206.00208.00190.00193.00193.009,376
May 27, 2024203.00209.00203.00206.00206.005,287
May 24, 2024204.00206.00201.00206.00206.001,233
May 23, 2024200.00204.00199.50202.00202.005,774
May 22, 2024196.75200.00196.50199.00199.0012,347
May 21, 2024195.00200.00195.00198.00198.001,369

Related Tickers

ADDV-B.ST ADDvise Group AB (publ)
1.5800
-2.11%
 
POCI Precision Optics Corporation, Inc.
4.2100
-3.22%
 
TSTL.L Tristel plc
390.00
+1.30%
 
BONEX.ST Bonesupport Holding AB (publ)
281.00
+0.14%