Nasdaq Stockholm · STIL · stock

Stille AB (STIL) stock price history

Every Nasdaq Stockholm trading session of Stille AB from Nov 29, 2005 to Sep 28, 2026: 5,243 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get STIL data, free keyYear by year table

STIL adjusted close, 2005 to 2026

STILStille AB
SEK 256.00+27.4% over one year
2010201520202025
SEK 276.00
All time high, 2026
SEK 283.00
52 week high, SEK 143.00 low
5,243
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

STIL key facts

  • Stille AB (STIL) closed at SEK 256.00 on Sep 28, 2026 on Nasdaq Stockholm.
  • STIL's all time high close is SEK 276.00, set on Jun 1, 2026; its all time low close is SEK 5.86 on Jun 5, 2013.
  • STIL's 52 week range is SEK 143.00 to SEK 283.00.
  • STIL returned +27.4% over the year to Sep 28, 2026 and +95.7% over five years.
  • Over ten years STIL returned +594%, +21.4% a year compounded.
  • STIL's deepest drawdown was -88.2% from Jan 12, 2007 to Jun 5, 2013.
  • DataCedar holds 5,243 daily sessions of STIL history from Nov 29, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

STIL price chart, 2005 to 2026

STIL adjusted close, Nov 29, 2005 to Sep 28, 2026SEK 6.28SEK 22.03SEK 77.27SEK 271.0020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

STIL returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+13.5%
3 months+4.5%
6 months+20.2%
Year to date+30.6%
1 year+27.4%
3 years+139.3%
5 years+95.7%
10 years+594.3%
Since Nov 29, 2005+710.8%
Compound annual growth, 20.8 years+10.6%

STIL records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 276.00 on Jun 1, 2026
All time low close
SEK 5.86 on Jun 5, 2013
52 week high
SEK 283.00 on Jun 1, 2026
52 week low
SEK 143.00 on Feb 11, 2026
Deepest drawdown
-88.2% from Jan 12, 2007 to Jun 5, 2013, recovered Mar 29, 2017
Best single session
+77.2% on Feb 11, 2016
Worst single session
-20.4% on Feb 12, 2016
Volatility, 1 year annualised
42.9%
Sessions closing higher, 1 year
43%
Growth of 1 since 2005
8.1×
Best calendar year
2016, +181%
Worst calendar year
2008, -59%

STIL price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Nov 29, 2005; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 193.00SEK 283.00SEK 143.00SEK 256.00+30.6%1.3M186
2025SEK 205.00SEK 275.00SEK 166.00SEK 196.00-5.8%1.9M249
2024SEK 151.50SEK 250.00SEK 142.50SEK 208.00+37.7%2M251
2023SEK 110.24SEK 155.50SEK 94.20SEK 151.00+37.0%902.2K251
2022SEK 146.95SEK 146.95SEK 98.62SEK 110.24-25.0%308.9K253
2021SEK 88.57SEK 156.22SEK 82.79SEK 146.95+65.9%718.9K253
2020SEK 123.71SEK 150.18SEK 71.05SEK 88.57-28.1%943.4K252
2019SEK 59.54SEK 128.52SEK 59.54SEK 123.22+109.6%609.6K247
2018SEK 49.28SEK 84.30SEK 45.39SEK 58.78+19.2%1.8M252
2017SEK 42.33SEK 64.85SEK 39.00SEK 49.33+16.3%1.8M253
2016SEK 15.12SEK 46.32SEK 13.77SEK 42.43+180.7%1.5M253
2015SEK 8.55SEK 17.54SEK 8.55SEK 15.12+76.8%644.1K251
2014SEK 6.70SEK 13.95SEK 6.37SEK 8.55+27.5%1.2M249
2013SEK 6.41SEK 8.29SEK 5.86SEK 6.70+4.6%958.3K250
2012SEK 7.12SEK 7.92SEK 5.91SEK 6.41-11.6%402.2K250
2011SEK 10.47SEK 11.35SEK 6.66SEK 7.25-33.5%540.9K253
2010SEK 12.48SEK 14.41SEK 7.71SEK 10.89-12.8%1.2M253
2009SEK 9.93SEK 20.94SEK 9.21SEK 12.48+29.0%678.5K251
2008SEK 24.29SEK 29.32SEK 9.21SEK 9.67-58.7%489.3K252
2007SEK 38.68SEK 56.83SEK 22.62SEK 23.45-39.4%1.6M250
2006SEK 31.57SEK 41.83SEK 27.63SEK 38.68+22.5%3.5M260
2005SEK 31.57SEK 56.04SEK 29.21SEK 31.57n/a1.9M24

STIL monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 256.00+12.5%
August 2026SEK 227.50-0.2%
July 2026SEK 228.00-12.0%
June 2026SEK 259.00-5.1%
May 2026SEK 273.00+14.9%
April 2026SEK 237.50+8.4%
March 2026SEK 219.00+15.0%
February 2026SEK 190.50+10.4%
January 2026SEK 172.50-12.0%
December 2025SEK 196.00+4.8%
November 2025SEK 187.00+3.6%
October 2025SEK 180.50-9.8%

About the STIL data

Daily bars. 5,243 sessions from Nov 29, 2005 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 29, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/STIL/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • STE-A Stora Enso Oyj
  • STE-R Stora Enso Oyj
  • STEF-B Stendörren Fastigheter AB (publ)
  • STHLM Stockholm Treasury AB (publ)
  • STOR-B Storskogen Group AB (publ)
  • STORY-B Storytel AB (publ)
  • STRD-B Suntrade Group AB (publ)
  • STUDBO Studentbostäder i Norden AB (publ)

Common questions

STIL share price history

Start with any symbol.

Start free