Stille AB

STLL
🏛️ sweden →
200.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 151.00 153.00 150.00 151.00 0.0M
2023-12-28 149.00 151.00 149.00 149.50 0.0M
2023-12-27 148.50 152.50 145.50 149.50 0.0M
2023-12-22 145.00 149.00 145.00 149.00 0.0M
2023-12-21 155.50 155.50 147.00 148.50 0.0M
2023-12-20 154.00 155.50 150.50 155.50 0.0M
2023-12-19 153.50 154.00 142.50 154.00 0.0M
2023-12-18 154.00 154.00 148.00 148.00 0.0M
2023-12-15 154.50 154.50 147.50 151.50 0.0M
2023-12-14 155.00 155.00 150.00 152.00 0.0M
2023-12-13 147.50 152.00 147.50 150.00 0.0M
2023-12-12 146.00 148.00 145.00 147.50 0.0M
2023-12-11 146.00 146.50 137.00 144.50 0.0M
2023-12-08 148.00 148.00 144.50 145.50 0.0M
2023-12-07 141.50 145.00 140.50 144.50 0.0M
2023-12-06 138.00 144.00 137.00 140.50 0.0M
2023-12-05 131.50 135.00 131.50 135.00 0.0M
2023-12-04 134.00 134.00 126.00 130.00 0.0M
2023-12-01 132.00 134.50 127.50 134.00 0.0M
2023-11-30 123.00 134.50 121.50 134.50 0.0M
2023-11-29 111.00 123.50 111.00 123.50 0.1M
2023-11-28 103.50 105.00 103.00 105.00 0.0M
2023-11-27 103.50 104.00 103.50 103.50 0.0M
2023-11-24 104.00 104.50 102.50 104.00 0.0M
2023-11-23 106.00 106.00 104.00 104.00 0.0M
2023-11-22 106.50 107.00 104.00 106.00 0.0M
2023-11-21 107.50 107.50 106.50 106.50 0.0M
2023-11-20 108.50 110.00 107.00 110.00 0.0M
2023-11-17 105.50 109.50 105.00 109.50 0.0M
2023-11-16 106.50 107.00 105.00 105.00 0.0M
2023-11-15 108.00 108.00 106.50 107.50 0.0M
2023-11-14 106.50 108.00 106.00 108.00 0.0M
2023-11-13 106.00 107.50 106.00 107.50 0.0M
2023-11-10 108.00 108.00 106.00 106.00 0.1M
2023-11-09 104.50 108.00 104.50 108.00 0.0M
2023-11-08 104.00 105.00 104.00 104.50 0.0M
2023-11-07 105.00 106.00 103.00 106.00 0.0M
2023-11-06 105.50 105.50 105.00 105.00 0.0M
2023-11-03 108.00 108.00 105.50 105.50 0.0M
2023-11-02 108.00 108.00 104.50 107.50 0.0M
2023-11-01 105.50 108.50 105.50 107.50 0.0M
2023-10-31 108.50 109.00 105.50 108.00 0.0M
2023-10-30 107.50 109.00 105.00 109.00 0.0M
2023-10-27 104.00 106.00 104.00 106.00 0.0M
2023-10-26 99.40 104.00 98.00 104.00 0.0M
2023-10-25 96.40 96.40 94.20 94.20 0.0M
2023-10-24 97.20 98.20 95.60 96.00 0.0M
2023-10-23 98.00 99.00 97.20 97.20 0.0M
2023-10-20 98.80 100.50 98.00 98.00 0.0M
2023-10-19 97.80 97.80 97.60 97.60 0.0M
2023-10-18 97.80 99.40 97.80 99.40 0.0M
2023-10-17 101.00 101.00 98.20 99.20 0.0M
2023-10-16 99.80 101.00 99.60 99.60 0.0M
2023-10-13 101.00 101.00 98.80 100.50 0.0M
2023-10-12 101.50 102.00 98.00 98.00 0.0M
2023-10-11 101.00 101.00 98.80 99.60 0.0M
2023-10-10 100.50 101.50 100.50 101.00 0.0M
2023-10-09 99.00 103.00 98.20 103.00 0.0M
2023-10-06 100.50 101.00 98.00 99.80 0.0M
2023-10-05 100.00 103.00 99.00 101.00 0.1M
2023-10-04 101.00 102.00 99.20 100.00 0.0M
2023-10-03 108.00 110.00 100.00 101.50 0.1M
2023-10-02 107.50 108.50 106.00 108.00 0.0M
2023-09-29 105.00 110.00 104.50 105.50 0.0M
2023-09-28 109.00 110.50 105.00 107.00 0.0M
2023-09-27 109.00 109.00 109.00 109.00 0.0M
2023-09-26 114.00 114.00 109.50 111.50 0.0M
2023-09-25 114.50 114.50 113.00 113.00 0.0M
2023-09-22 113.00 116.50 113.00 114.00 0.0M
2023-09-21 112.50 120.00 112.00 113.00 0.0M
2023-09-20 112.50 114.00 112.00 112.50 0.0M
2023-09-19 112.00 118.00 112.00 113.00 0.0M
2023-09-18 113.00 113.50 111.50 112.00 0.0M
2023-09-15 110.50 112.50 110.50 112.50 0.0M
2023-09-14 112.00 113.50 108.50 110.50 0.0M
2023-09-13 109.50 112.00 108.00 110.00 0.0M
2023-09-12 109.00 109.00 109.00 109.00 0.0M
2023-09-11 108.00 109.00 108.00 109.00 0.0M
2023-09-08 109.50 109.50 109.00 109.00 0.0M
2023-09-07 108.50 108.50 108.50 108.50 0.0M
2023-09-06 108.00 109.50 108.00 108.50 0.0M
2023-09-05 108.00 109.50 108.00 108.50 0.0M
2023-09-04 108.50 109.00 108.00 109.00 0.0M
2023-09-01 108.00 109.00 108.00 109.00 0.0M
2023-08-31 109.50 109.50 106.00 108.00 0.0M
2023-08-30 106.00 109.50 106.00 107.00 0.0M
2023-08-29 105.00 105.50 104.00 105.00 0.0M
2023-08-28 108.00 108.00 103.50 106.00 0.0M
2023-08-25 105.00 106.00 104.50 105.00 0.0M
2023-08-24 107.50 107.50 105.00 105.00 0.0M
2023-08-23 102.50 106.50 102.50 104.50 0.0M
2023-08-22 106.00 106.00 102.00 104.50 0.0M
2023-08-21 105.00 106.00 105.00 106.00 0.0M
2023-08-18 104.50 109.00 104.50 107.50 0.0M
2023-08-17 106.00 106.00 106.00 106.00 0.0M
2023-08-16 106.00 108.50 104.00 107.00 0.0M
2023-08-15 107.00 107.00 107.00 107.00 0.0M
2023-08-14 110.50 111.00 107.50 107.50 0.0M
2023-08-11 109.00 111.50 108.00 111.50 0.0M
2023-08-10 108.50 109.50 108.00 109.50 0.0M
2023-08-09 108.50 111.50 108.00 108.50 0.0M
2023-08-08 108.00 111.50 108.00 110.50 0.0M
2023-08-07 108.00 110.50 107.00 109.50 0.0M
2023-08-04 110.00 112.00 109.00 112.00 0.0M
2023-08-03 110.00 111.00 109.50 110.00 0.0M
2023-08-02 112.50 112.50 109.00 112.50 0.0M
2023-08-01 113.00 113.00 111.00 113.00 0.0M
2023-07-31 107.00 113.00 107.00 112.50 0.0M
2023-07-28 110.00 110.00 109.00 109.00 0.0M
2023-07-27 114.50 114.50 108.00 110.00 0.0M
2023-07-26 117.50 117.50 113.50 115.00 0.0M
2023-07-25 114.50 118.00 113.00 117.50 0.0M
2023-07-24 116.00 116.00 110.00 114.00 0.0M
2023-07-21 110.00 111.50 110.00 111.50 0.0M
2023-07-20 111.50 111.50 111.00 111.00 0.0M
2023-07-19 111.00 111.50 111.00 111.50 0.0M
2023-07-18 113.50 114.50 111.50 112.00 0.0M
2023-07-17 114.50 116.50 113.00 113.50 0.0M
2023-07-14 112.50 114.50 108.00 114.50 0.0M
2023-07-13 107.00 110.50 107.00 110.50 0.0M
2023-07-12 107.00 107.00 106.00 107.00 0.0M
2023-07-11 106.00 107.00 106.00 107.00 0.0M
2023-07-10 105.00 107.50 105.00 106.00 0.0M
2023-07-07 107.50 111.00 107.00 109.00 0.0M
2023-07-06 108.50 108.50 106.50 107.50 0.0M
2023-07-05 107.00 107.00 106.50 107.00 0.0M
2023-07-04 106.50 107.00 105.50 107.00 0.0M
2023-07-03 106.00 106.00 101.00 106.00 0.0M
2023-06-30 107.00 107.00 102.50 106.00 0.0M
2023-06-29 106.00 108.00 104.50 107.00 0.0M
2023-06-28 106.00 106.00 105.00 105.00 0.0M
2023-06-27 105.00 106.50 103.50 106.00 0.0M
2023-06-26 103.50 108.00 103.00 108.00 0.0M
2023-06-22 106.50 107.50 105.00 106.50 0.0M
2023-06-21 107.00 107.00 105.00 105.50 0.0M
2023-06-20 109.50 109.50 107.00 107.00 0.0M
2023-06-19 107.00 110.00 107.00 108.00 0.0M
2023-06-16 107.50 108.00 105.00 108.00 0.0M
2023-06-15 111.50 111.50 107.00 107.00 0.0M
2023-06-14 111.00 113.00 110.00 110.00 0.0M
2023-06-13 107.50 110.00 107.50 108.00 0.0M
2023-06-12 107.00 110.00 106.00 110.00 0.0M
2023-06-09 112.50 112.50 108.50 111.00 0.0M
2023-06-08 111.50 112.50 111.00 112.50 0.0M
2023-06-07 111.00 111.00 109.00 110.50 0.0M
2023-06-05 111.00 111.00 107.50 111.00 0.0M
2023-06-02 110.00 111.00 108.50 111.00 0.0M
2023-06-01 110.00 110.50 108.00 110.50 0.0M
2023-05-31 109.50 114.50 109.00 110.50 0.0M
2023-05-30 107.00 110.00 105.00 109.50 0.0M
2023-05-29 111.00 114.50 107.50 108.00 0.0M
2023-05-26 108.00 110.00 108.00 110.00 0.0M
2023-05-25 108.00 108.00 107.00 108.00 0.0M
2023-05-24 108.50 108.50 108.50 108.50 0.0M
2023-05-23 110.00 110.00 105.00 108.50 0.0M
2023-05-22 110.50 110.50 105.00 107.00 0.0M
2023-05-19 109.50 111.00 109.50 110.00 0.0M
2023-05-17 108.50 109.50 108.00 109.50 0.0M
2023-05-16 114.50 114.50 107.50 110.00 0.0M
2023-05-15 113.00 113.00 109.00 111.00 0.0M
2023-05-12 112.50 112.50 109.50 111.00 0.0M
2023-05-11 113.00 113.00 112.50 112.50 0.0M
2023-05-10 112.00 115.50 108.00 113.00 0.0M
2023-05-09 115.00 115.00 112.00 112.00 0.0M
2023-05-08 112.50 115.50 111.00 111.00 0.0M
2023-05-05 115.00 115.00 113.00 114.50 0.0M
2023-05-04 117.00 117.00 112.00 115.50 0.0M
2023-05-03 110.50 117.00 109.50 117.00 0.0M
2023-05-02 115.00 115.00 110.50 110.50 0.0M
2023-04-28 115.00 115.50 115.00 115.00 0.0M
2023-04-27 110.00 117.50 110.00 115.50 0.0M
2023-04-26 115.00 115.00 111.50 112.00 0.0M
2023-04-25 112.00 112.50 109.00 112.50 0.0M
2023-04-24 111.00 115.00 111.00 113.00 0.0M
2023-04-21 113.50 113.50 109.00 111.00 0.0M
2023-04-20 113.50 113.50 113.50 113.50 0.0M
2023-04-19 111.50 113.50 109.00 109.00 0.0M
2023-04-17 110.00 114.50 108.00 114.00 0.0M
2023-04-14 112.50 112.50 103.00 108.50 0.0M
2023-04-13 113.00 115.00 113.00 115.00 0.0M
2023-04-12 112.00 113.50 112.00 112.50 0.0M
2023-04-11 112.00 113.00 110.50 113.00 0.0M
2023-04-06 114.50 114.50 112.00 112.00 0.0M
2023-04-05 108.00 110.00 105.50 110.00 0.0M
2023-04-04 106.00 111.00 106.00 110.00 0.0M
2023-04-03 106.00 108.50 106.00 106.00 0.0M
2023-03-31 102.50 106.50 102.00 106.00 0.0M
2023-03-30 105.00 107.00 105.00 106.50 0.0M
2023-03-29 106.00 106.00 104.50 105.00 0.0M
2023-03-28 106.00 106.00 102.50 103.00 0.0M
2023-03-27 106.00 107.50 102.50 106.50 0.0M
2023-03-24 105.00 105.50 100.00 102.00 0.0M
2023-03-23 102.50 104.00 101.00 103.50 0.0M
2023-03-22 102.50 103.00 101.00 102.50 0.0M
2023-03-21 105.50 105.50 101.00 102.50 0.0M
2023-03-20 99.20 106.50 98.40 106.50 0.0M
2023-03-17 106.00 106.00 100.00 105.50 0.0M
2023-03-16 103.50 103.50 102.00 103.50 0.0M
2023-03-15 107.00 107.50 104.00 104.00 0.0M
2023-03-14 102.50 107.50 102.50 103.00 0.0M
2023-03-13 104.50 104.50 103.00 103.00 0.0M
2023-03-10 103.00 105.00 102.50 104.00 0.0M
2023-03-09 102.00 103.00 99.00 102.50 0.0M
2023-03-08 103.00 104.50 101.50 103.00 0.0M
2023-03-07 105.50 107.00 103.00 105.50 0.0M
2023-03-06 106.50 109.00 105.00 108.00 0.0M
2023-03-03 108.00 110.50 104.00 107.00 0.0M
2023-03-02 111.00 112.00 107.00 109.00 0.0M
2023-03-01 112.00 112.50 110.00 112.50 0.0M
2023-02-28 114.00 114.00 114.00 114.00 0.0M
2023-02-27 111.50 114.00 110.50 114.00 0.0M
2023-02-24 115.00 116.00 112.00 113.50 0.0M
2023-02-23 116.00 116.00 112.50 115.00 0.0M
2023-02-22 114.50 118.00 114.00 115.50 0.0M
2023-02-21 114.50 114.50 114.50 114.50 0.0M
2023-02-20 117.50 117.50 111.00 114.50 0.0M
2023-02-17 117.50 118.50 112.00 117.50 0.0M
2023-02-16 115.00 117.00 115.00 116.00 0.0M
2023-02-15 116.50 116.50 113.00 114.00 0.0M
2023-02-14 115.00 117.00 115.00 116.00 0.0M
2023-02-13 114.00 118.50 112.00 115.00 0.0M
2023-02-10 114.50 115.50 112.00 115.50 0.0M
2023-02-09 116.00 116.00 116.00 116.00 0.0M
2023-02-08 115.50 117.00 115.50 117.00 0.0M
2023-02-07 114.50 115.00 114.00 114.00 0.0M
2023-02-06 113.00 118.50 112.00 118.50 0.0M
2023-02-03 115.50 116.00 113.50 116.00 0.0M
2023-02-02 115.00 118.00 111.00 116.00 0.0M
2023-02-01 112.50 116.00 112.50 113.50 0.0M
2023-01-31 112.50 115.50 112.50 112.50 0.0M
2023-01-30 112.00 116.00 112.00 115.00 0.0M
2023-01-27 114.50 114.50 113.00 114.00 0.0M
2023-01-26 116.00 116.50 112.00 116.50 0.0M
2023-01-25 115.50 115.50 113.50 114.00 0.0M
2023-01-24 114.00 116.50 113.00 115.50 0.0M
2023-01-23 113.00 116.50 113.00 116.50 0.0M
2023-01-20 112.50 116.50 111.50 116.50 0.0M
2023-01-19 112.50 116.50 112.50 116.50 0.0M
2023-01-18 115.00 115.00 111.50 112.50 0.0M
2023-01-17 116.00 116.00 112.50 115.00 0.0M
2023-01-16 114.00 116.00 114.00 115.00 0.0M
2023-01-13 112.00 115.00 112.00 115.00 0.0M
2023-01-12 114.00 114.00 111.50 114.00 0.0M
2023-01-11 111.50 114.00 106.00 114.00 0.0M
2023-01-10 113.00 113.00 110.00 112.00 0.0M
2023-01-09 109.50 113.50 109.50 113.00 0.0M
2023-01-05 114.00 114.50 114.00 114.50 0.0M
2023-01-04 113.00 113.00 113.00 113.00 0.0M
2023-01-03 111.00 114.00 108.00 114.00 0.0M
2023-01-02 112.00 114.00 112.00 113.50 0.0M