Bilia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	131.10	131.10	129.55	129.55	120.49	1,008
2024-08-30	131.85	133.40	131.85	131.85	122.62	294
2024-08-29	131.05	131.70	130.50	131.25	122.07	500
2024-08-28	131.10	131.90	131.10	131.35	122.16	351
2024-08-27	130.10	132.10	129.60	130.10	121.00	1,030
2024-08-23	129.00	129.80	129.00	129.45	120.39	396
2024-08-22	127.35	128.90	127.35	127.35	118.44	215
2024-08-21	126.00	126.60	126.00	126.00	117.18	373
2024-08-20	126.40	126.60	125.40	126.60	117.74	987
2024-08-19	125.10	127.30	125.10	125.85	117.04	2,148
2024-08-16	125.55	125.90	124.40	125.05	116.30	2,884
2024-08-15	124.90	126.70	124.80	124.90	116.16	2,139
2024-08-14	126.50	126.50	124.70	126.50	117.65	951
2024-08-13	125.85	126.20	124.30	125.05	116.30	3,151
2024-08-12	126.80	127.15	125.70	127.15	118.25	686
2024-08-09	125.75	126.90	125.40	126.20	117.37	892
2024-08-08	126.20	126.20	124.70	124.70	115.97	496
2024-08-07	126.20	127.10	126.20	126.20	117.37	339
2024-08-06	126.80	127.40	124.00	124.80	116.07	1,090
2024-08-05	124.90	126.70	123.10	126.00	117.18	1,496
2024-08-02	130.80	131.40	129.60	130.10	121.00	1,194
2024-08-01	133.60	133.60	132.20	133.45	124.11	911
2024-07-31	133.35	134.60	132.50	134.30	124.90	57
2024-07-30	133.05	133.65	133.00	133.65	124.30	198
2024-07-29	133.60	135.65	133.60	135.65	126.16	297
2024-07-26	136.20	136.50	134.90	136.20	126.67	1,181
2024-07-25	135.75	136.40	133.60	134.60	125.18	548
2024-07-24	136.60	137.45	135.90	137.45	127.83	2,153
2024-07-23	137.15	137.60	136.10	137.05	127.46	843
2024-07-22	137.55	139.10	137.55	137.55	127.93	598
2024-07-19	140.80	142.20	140.40	140.90	131.04	575
2024-07-18	145.25	145.70	141.60	144.10	134.02	1,312
2024-07-17	150.60	150.60	148.30	150.60	140.06	1,061
2024-07-16	148.60	150.50	148.60	150.10	139.60	1,016
2024-07-15	148.00	149.00	147.25	147.25	136.95	673
2024-07-12	146.90	148.40	146.60	146.70	136.44	674
2024-07-11	144.70	147.60	143.10	146.90	136.62	2,494
2024-07-10	143.15	143.50	142.40	143.25	133.23	222
2024-07-09	143.19	143.19	142.60	143.15	133.13	374
2024-07-08	143.85	144.80	142.90	142.90	132.90	625
2024-07-05	145.20	145.20	143.50	145.05	134.90	314
2024-07-04	146.00	147.40	146.00	146.00	134.25	681
2024-07-03	142.50	146.30	142.50	146.30	134.53	60,507
2024-07-02	142.90	142.90	140.30	140.70	129.38	1,027
2024-07-01	142.40	143.40	141.20	142.70	131.22	949
2024-06-28	142.10	142.20	141.30	142.20	130.76	764
2024-06-27	142.30	142.30	140.60	141.55	130.16	656
2024-06-26	140.70	141.60	139.70	140.30	129.01	325
2024-06-25	142.00	143.10	140.10	140.20	128.92	243
2024-06-24	140.00	142.90	140.00	142.30	130.85	97,700
2024-06-21	140.40	140.40	140.40	140.40	129.10	0
2024-06-20	140.40	141.43	140.40	140.40	129.10	10,998
2024-06-19	139.90	139.90	139.30	139.85	128.60	358
2024-06-18	138.80	140.60	138.80	138.80	127.63	1,936
2024-06-17	139.30	139.30	137.07	138.30	127.17	982
2024-06-14	140.60	141.20	137.40	138.50	127.36	2,212
2024-06-13	144.20	144.20	140.80	141.65	130.25	2,107
2024-06-12	146.30	146.40	144.30	145.65	133.93	1,839
2024-06-11	145.85	148.20	144.40	146.40	134.62	4,687
2024-06-10	146.00	146.10	144.90	145.65	133.93	1,019

← NewerPage 10 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.