Stille AB STIL
OMXSTO · Sweden · Health Technology
SEK 249.50-0.50 (-0.20%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 250.50 | +1.42% | SEK 250.50 | SEK 250.50 | SEK 250.50 | 7 |
| 2026-09-30 | SEK 247.00 | -1.00% | SEK 250.00 | SEK 250.00 | SEK 244.00 | 1.65K |
| 2026-09-29 | SEK 249.50 | -0.99% | SEK 253.00 | SEK 255.00 | SEK 244.00 | 14.78K |
| 2026-09-28 | SEK 252.00 | -1.18% | SEK 257.50 | SEK 258.00 | SEK 251.00 | 6.43K |
| 2026-09-25 | SEK 255.00 | -1.16% | SEK 251.50 | SEK 258.00 | SEK 251.50 | 4.22K |
| 2026-09-24 | SEK 258.00 | +2.18% | SEK 255.00 | SEK 258.00 | SEK 252.00 | 8.11K |
| 2026-09-23 | SEK 252.50 | -1.17% | SEK 255.50 | SEK 258.00 | SEK 251.00 | 5.99K |
| 2026-09-22 | SEK 255.50 | +1.19% | SEK 255.50 | SEK 260.00 | SEK 253.50 | 3.07K |
| 2026-09-21 | SEK 252.50 | +0.20% | SEK 252.50 | SEK 258.50 | SEK 244.00 | 5.14K |
| 2026-09-18 | SEK 252.00 | +4.35% | SEK 244.00 | SEK 252.00 | SEK 238.00 | 3.53K |
| 2026-09-17 | SEK 241.50 | +0.63% | SEK 241.50 | SEK 244.00 | SEK 237.00 | 4.13K |
| 2026-09-16 | SEK 240.00 | +1.27% | SEK 241.00 | SEK 242.50 | SEK 238.00 | 2.48K |
| 2026-09-15 | SEK 237.00 | -0.84% | SEK 243.50 | SEK 244.00 | SEK 235.50 | 6.11K |
| 2026-09-14 | SEK 239.00 | +2.80% | SEK 235.50 | SEK 246.50 | SEK 232.50 | 10.67K |
| 2026-09-11 | SEK 232.50 | -0.21% | SEK 237.50 | SEK 237.50 | SEK 228.00 | 2.65K |
| 2026-09-10 | SEK 233.00 | +0.87% | SEK 231.00 | SEK 233.50 | SEK 226.50 | 2.02K |
| 2026-09-09 | SEK 231.00 | +1.09% | SEK 234.50 | SEK 234.50 | SEK 229.50 | 11.49K |
| 2026-09-08 | SEK 228.50 | +0.22% | SEK 223.00 | SEK 230.00 | SEK 223.00 | 13.93K |
| 2026-09-07 | SEK 228.00 | -0.87% | SEK 230.00 | SEK 238.00 | SEK 227.50 | 5.72K |
| 2026-09-04 | SEK 230.00 | +2.22% | SEK 225.00 | SEK 230.00 | SEK 221.00 | 9.31K |
| 2026-09-03 | SEK 225.00 | +1.81% | SEK 221.00 | SEK 226.00 | SEK 221.00 | 2.13K |
| 2026-09-02 | SEK 221.00 | -0.67% | SEK 223.00 | SEK 226.00 | SEK 217.50 | 2.94K |
| 2026-09-01 | SEK 222.50 | -2.20% | SEK 229.50 | SEK 229.50 | SEK 220.50 | 11.59K |
| 2026-08-31 | SEK 227.50 | +0.89% | SEK 225.50 | SEK 231.00 | SEK 225.00 | 2.70K |
| 2026-08-28 | SEK 225.50 | +0.67% | SEK 223.50 | SEK 229.50 | SEK 220.00 | 4.72K |
| 2026-08-27 | SEK 224.00 | -2.18% | SEK 231.50 | SEK 231.50 | SEK 223.50 | 6.81K |
| 2026-08-26 | SEK 229.00 | +1.78% | SEK 227.00 | SEK 232.00 | SEK 226.00 | 45.37K |
| 2026-08-25 | SEK 225.00 | -1.75% | SEK 227.50 | SEK 228.50 | SEK 224.00 | 1.99K |
| 2026-08-24 | SEK 229.00 | -1.29% | SEK 228.50 | SEK 233.50 | SEK 225.50 | 1.84K |
| 2026-08-21 | SEK 232.00 | +1.09% | SEK 229.50 | SEK 232.50 | SEK 227.00 | 2.62K |
| 2026-08-20 | SEK 229.50 | -0.22% | SEK 226.50 | SEK 230.00 | SEK 226.00 | 3.16K |
| 2026-08-19 | SEK 230.00 | -1.50% | SEK 234.50 | SEK 239.00 | SEK 230.00 | 2.99K |
| 2026-08-18 | SEK 233.50 | -0.43% | SEK 231.00 | SEK 240.50 | SEK 229.00 | 4.96K |
| 2026-08-17 | SEK 234.50 | -1.88% | SEK 235.00 | SEK 238.50 | SEK 230.50 | 1.75K |
| 2026-08-14 | SEK 239.00 | -0.42% | SEK 240.00 | SEK 240.00 | SEK 231.00 | 4.59K |
| 2026-08-13 | SEK 240.00 | +3.00% | SEK 231.50 | SEK 241.00 | SEK 231.50 | 12.58K |
| 2026-08-12 | SEK 233.00 | -2.92% | SEK 238.00 | SEK 239.00 | SEK 233.00 | 26.84K |
| 2026-08-11 | SEK 240.00 | 0.00% | SEK 245.00 | SEK 246.50 | SEK 235.50 | 1.82K |
| 2026-08-10 | SEK 240.00 | +2.56% | SEK 235.50 | SEK 244.50 | SEK 235.00 | 3.82K |
| 2026-08-07 | SEK 234.00 | -0.85% | SEK 235.50 | SEK 235.50 | SEK 231.00 | 1.38K |
| 2026-08-06 | SEK 236.00 | +0.85% | SEK 233.50 | SEK 236.00 | SEK 230.00 | 4.88K |
| 2026-08-05 | SEK 234.00 | +0.86% | SEK 235.50 | SEK 235.50 | SEK 230.00 | 3.41K |
| 2026-08-04 | SEK 232.00 | -4.33% | SEK 242.00 | SEK 242.00 | SEK 230.50 | 3.43K |
| 2026-08-03 | SEK 242.50 | +6.36% | SEK 228.00 | SEK 242.50 | SEK 222.50 | 7.44K |
| 2026-07-31 | SEK 228.00 | -2.56% | SEK 243.00 | SEK 243.00 | SEK 227.00 | 2.41K |
| 2026-07-30 | SEK 234.00 | -1.27% | SEK 240.50 | SEK 240.50 | SEK 230.50 | 1.01K |
| 2026-07-29 | SEK 237.00 | 0.00% | SEK 235.50 | SEK 238.50 | SEK 228.50 | 4.51K |
| 2026-07-28 | SEK 237.00 | -2.47% | SEK 241.00 | SEK 242.50 | SEK 233.50 | 3.51K |
| 2026-07-27 | SEK 243.00 | -3.57% | SEK 245.00 | SEK 249.00 | SEK 240.00 | 3.37K |
| 2026-07-24 | SEK 252.00 | -1.56% | SEK 255.50 | SEK 255.50 | SEK 243.00 | 5.34K |
| 2026-07-23 | SEK 256.00 | -1.54% | SEK 270.00 | SEK 274.00 | SEK 249.00 | 8.71K |
| 2026-07-22 | SEK 260.00 | +4.42% | SEK 255.00 | SEK 260.00 | SEK 245.50 | 3.00K |
| 2026-07-21 | SEK 249.00 | 0.00% | SEK 247.50 | SEK 250.00 | SEK 244.50 | 1.14K |
| 2026-07-20 | SEK 249.00 | +3.32% | SEK 239.50 | SEK 249.50 | SEK 239.50 | 2.93K |
| 2026-07-17 | SEK 241.00 | -1.83% | SEK 248.50 | SEK 248.50 | SEK 240.00 | 391 |
| 2026-07-16 | SEK 245.50 | -1.80% | SEK 250.00 | SEK 250.00 | SEK 242.50 | 355 |
| 2026-07-15 | SEK 250.00 | -1.19% | SEK 252.50 | SEK 258.00 | SEK 240.00 | 3.11K |
| 2026-07-14 | SEK 253.00 | -2.32% | SEK 252.00 | SEK 258.50 | SEK 252.00 | 402 |
| 2026-07-13 | SEK 259.00 | -4.25% | SEK 259.00 | SEK 260.00 | SEK 255.50 | 1.06K |
| 2026-07-10 | SEK 270.50 | +4.04% | SEK 259.00 | SEK 270.50 | SEK 258.00 | 663 |
| 2026-07-09 | SEK 260.00 | +2.36% | SEK 255.00 | SEK 260.00 | SEK 252.50 | 660 |
| 2026-07-08 | SEK 254.00 | 0.00% | SEK 252.50 | SEK 259.00 | SEK 252.50 | 574 |
| 2026-07-07 | SEK 254.00 | -1.93% | SEK 259.00 | SEK 259.00 | SEK 253.50 | 368 |
| 2026-07-06 | SEK 259.00 | -0.38% | SEK 259.50 | SEK 260.00 | SEK 253.00 | 830 |
| 2026-07-03 | SEK 260.00 | +1.96% | SEK 250.00 | SEK 260.00 | SEK 249.00 | 6.05K |
| 2026-07-02 | SEK 255.00 | -1.73% | SEK 258.50 | SEK 258.50 | SEK 253.00 | 547 |
| 2026-07-01 | SEK 259.50 | +0.19% | SEK 258.50 | SEK 260.00 | SEK 253.00 | 541 |
| 2026-06-30 | SEK 259.00 | +5.50% | SEK 245.50 | SEK 260.00 | SEK 238.50 | 2.73K |
| 2026-06-29 | SEK 245.50 | +0.20% | SEK 246.00 | SEK 250.00 | SEK 236.50 | 4.56K |
| 2026-06-26 | SEK 245.00 | +0.20% | SEK 242.00 | SEK 252.00 | SEK 242.00 | 3.72K |
| 2026-06-25 | SEK 244.50 | -1.01% | SEK 244.50 | SEK 256.00 | SEK 221.50 | 3.89K |
| 2026-06-24 | SEK 247.00 | -0.80% | SEK 245.50 | SEK 251.50 | SEK 243.50 | 1.07K |
| 2026-06-23 | SEK 249.00 | -2.73% | SEK 253.50 | SEK 253.50 | SEK 245.50 | 26.88K |
| 2026-06-22 | SEK 256.00 | +0.99% | SEK 255.50 | SEK 256.00 | SEK 249.50 | 1.57K |
| 2026-06-18 | SEK 253.50 | -1.93% | SEK 259.00 | SEK 259.00 | SEK 248.00 | 2.42K |
| 2026-06-17 | SEK 258.50 | -0.58% | SEK 262.50 | SEK 263.00 | SEK 252.00 | 18.67K |
| 2026-06-16 | SEK 260.00 | -1.89% | SEK 265.00 | SEK 266.50 | SEK 257.00 | 3.15K |
| 2026-06-15 | SEK 265.00 | +1.15% | SEK 269.50 | SEK 270.00 | SEK 256.50 | 1.71K |
| 2026-06-12 | SEK 262.00 | -1.32% | SEK 261.50 | SEK 266.50 | SEK 260.00 | 1.12K |
| 2026-06-11 | SEK 265.50 | +0.57% | SEK 266.50 | SEK 266.50 | SEK 258.50 | 1.05K |
| 2026-06-10 | SEK 264.00 | -1.12% | SEK 266.50 | SEK 266.50 | SEK 254.00 | 529 |
| 2026-06-09 | SEK 267.00 | -1.29% | SEK 269.00 | SEK 274.00 | SEK 262.00 | 1.40K |
| 2026-06-08 | SEK 270.50 | +7.55% | SEK 253.00 | SEK 270.50 | SEK 253.00 | 26.66K |
| 2026-06-05 | SEK 251.50 | -1.37% | SEK 255.00 | SEK 256.50 | SEK 250.50 | 8.74K |
| 2026-06-04 | SEK 255.00 | -0.39% | SEK 255.00 | SEK 259.00 | SEK 250.50 | 3.51K |
| 2026-06-03 | SEK 256.00 | -3.58% | SEK 267.50 | SEK 267.50 | SEK 256.00 | 22.83K |
| 2026-06-02 | SEK 265.50 | -3.80% | SEK 273.50 | SEK 276.00 | SEK 262.00 | 1.82K |
| 2026-06-01 | SEK 276.00 | +1.10% | SEK 273.50 | SEK 283.00 | SEK 273.00 | 3.45K |
| 2026-05-29 | SEK 273.00 | +5.61% | SEK 258.00 | SEK 273.00 | SEK 255.50 | 5.28K |
| 2026-05-28 | SEK 258.50 | +2.78% | SEK 252.00 | SEK 259.00 | SEK 252.00 | 41.68K |