Bilia AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	143.65	144.80	126.00	144.80	144.80	0
2026-10-16	144.80	145.25	126.00	145.25	145.25	0
2026-10-15	144.40	145.40	143.60	145.20	145.20	944
2026-10-14	144.30	145.80	144.30	144.85	144.85	2,246
2026-10-13	140.90	141.40	140.30	140.30	140.30	150
2026-10-12	140.60	141.30	140.30	141.10	141.10	917
2026-10-09	139.45	140.40	139.20	139.55	139.55	451
2026-10-08	138.30	138.70	136.10	138.30	138.30	13,308
2026-10-07	137.85	139.70	137.85	137.85	137.85	16,218
2026-10-06	140.00	140.20	139.10	139.10	139.10	1,280
2026-10-05	140.50	140.50	140.20	140.20	140.20	32
2026-10-02	144.00	144.50	143.80	144.50	144.50	44,533
2026-10-01	144.00	145.05	143.15	143.85	143.85	5,641
2026-09-30	144.00	145.30	144.00	144.20	144.20	30,900
2026-09-29	145.75	146.20	143.55	143.55	143.55	4,664
2026-09-28	147.85	148.10	145.70	145.80	145.80	10,175
2026-09-25	148.20	148.30	147.40	148.30	148.30	412
2026-09-24	146.20	148.65	146.20	146.60	146.60	25,643
2026-09-23	148.60	148.60	147.10	148.60	148.60	134
2026-09-22	149.90	149.90	148.90	149.90	149.90	680
2026-09-21	149.05	150.90	148.50	150.60	150.60	2,602
2026-09-18	153.35	153.50	147.30	148.40	148.40	5,037
2026-09-17	154.00	155.45	154.00	155.45	155.45	8,080
2026-09-16	150.90	154.70	150.90	152.70	152.70	4,126
2026-09-15	146.90	147.20	145.70	146.90	146.90	42,044
2026-09-14	146.30	147.90	146.30	147.40	147.40	433
2026-09-11	146.20	148.05	146.20	146.30	146.30	3,015
2026-09-10	146.00	146.70	146.00	146.30	146.30	905
2026-09-09	145.30	146.60	145.30	145.65	145.65	769
2026-09-08	147.05	148.20	146.70	147.05	147.05	237
2026-09-07	147.05	148.30	147.05	147.05	147.05	149
2026-09-04	146.00	146.60	146.00	146.20	146.20	684
2026-09-03	145.85	146.80	145.20	146.40	146.40	1,192
2026-09-02	146.20	146.40	145.50	146.10	146.10	1,396
2026-09-01	146.90	147.25	146.10	146.90	146.90	1,787
2026-08-28	147.05	148.40	146.40	147.15	147.15	1,574
2026-08-27	146.20	146.90	145.25	145.25	145.25	1,193
2026-08-26	144.80	146.30	144.80	144.80	144.80	3,011
2026-08-25	144.40	144.70	143.90	144.10	144.10	354
2026-08-24	143.65	143.70	143.65	143.65	143.65	8
2026-08-21	143.15	144.00	143.00	143.25	143.25	1,131
2026-08-20	144.15	144.15	143.50	143.75	143.75	1,453
2026-08-19	143.55	143.95	143.50	143.55	143.55	183
2026-08-18	143.65	144.90	143.60	144.00	144.00	1,202
2026-08-17	146.00	146.00	143.75	143.75	143.75	89
2026-08-14	147.85	147.85	146.90	146.90	146.90	529
2026-08-13	146.70	148.20	146.70	147.45	147.45	1,901
2026-08-12	148.20	148.90	147.00	147.35	147.35	1,177
2026-08-11	148.90	149.80	148.40	148.50	148.50	1,291
2026-08-10	150.50	150.50	148.50	150.50	150.50	977
2026-08-07	151.20	151.20	149.80	150.60	150.60	431
2026-08-06	152.50	153.45	152.10	153.45	153.45	2,379
2026-08-05	153.75	154.30	152.80	154.00	154.00	3,591
2026-08-04	153.80	153.80	152.65	153.55	153.55	1,238
2026-08-03	154.80	154.80	153.00	154.20	154.20	5,798
2026-07-31	155.55	155.55	154.20	155.55	155.55	577
2026-07-30	153.55	155.60	153.55	153.55	153.55	601
2026-07-29	153.55	154.00	152.30	153.75	153.75	2,849
2026-07-28	152.60	153.70	152.60	153.45	153.45	1,057
2026-07-27	151.85	152.80	151.85	151.85	151.85	2,536

Page 1 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-06	1.4000 SEK
2025-10-03	1.4000 SEK
2025-07-04	1.4000 SEK
2025-04-28	1.4000 SEK
2025-01-03	1.6500 SEK
2024-10-04	1.6500 SEK
2024-07-05	1.6500 SEK
2024-04-25	1.6500 SEK
2024-01-08	2.2000 SEK
2023-10-06	2.2000 SEK
2023-07-10	2.2000 SEK
2023-04-28	2.2000 SEK
2023-01-05	2.0000 SEK
2022-10-07	2.0000 SEK
2022-07-08	2.0000 SEK
2022-04-08	2.0000 SEK
2021-10-26	3.0000 SEK
2021-04-28	3.0000 SEK
2019-04-09	4.7500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.