Bilia AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 146.00 | 146.10 | 145.00 | 145.45 | 133.75 | 557 |
| 2024-06-06 | 147.15 | 147.15 | 147.15 | 147.15 | 135.31 | 0 |
| 2024-06-05 | 147.05 | 147.20 | 144.90 | 147.15 | 135.31 | 3,008 |
| 2024-06-04 | 146.40 | 147.50 | 146.40 | 146.80 | 134.99 | 883 |
| 2024-06-03 | 149.60 | 149.60 | 146.50 | 146.70 | 134.90 | 4,321 |
| 2024-05-31 | 147.75 | 149.15 | 145.90 | 149.15 | 137.15 | 1,884 |
| 2024-05-30 | 146.20 | 148.90 | 146.20 | 146.20 | 134.44 | 1,144 |
| 2024-05-29 | 144.90 | 148.30 | 144.90 | 146.90 | 135.08 | 2,351 |
| 2024-05-28 | 146.10 | 147.00 | 145.80 | 146.10 | 134.35 | 988 |
| 2024-05-24 | 147.75 | 148.80 | 147.40 | 148.40 | 136.46 | 803 |
| 2024-05-23 | 150.20 | 152.00 | 149.10 | 150.00 | 137.93 | 765 |
| 2024-05-22 | 148.00 | 149.80 | 147.50 | 147.75 | 135.86 | 4,323 |
| 2024-05-21 | 147.85 | 148.30 | 147.30 | 147.65 | 135.77 | 1,151 |
| 2024-05-20 | 146.30 | 147.30 | 145.80 | 146.00 | 134.25 | 2,161 |
| 2024-05-17 | 144.10 | 145.00 | 144.00 | 144.20 | 132.60 | 333 |
| 2024-05-16 | 147.90 | 147.90 | 144.20 | 144.70 | 133.06 | 333 |
| 2024-05-15 | 147.50 | 148.40 | 147.50 | 148.20 | 136.28 | 504 |
| 2024-05-14 | 144.80 | 147.10 | 144.80 | 144.80 | 133.15 | 615 |
| 2024-05-13 | 144.80 | 145.30 | 143.70 | 145.15 | 133.47 | 29,598 |
| 2024-05-10 | 144.20 | 146.00 | 144.20 | 144.50 | 132.87 | 1,572 |
| 2024-05-09 | 142.80 | 142.80 | 142.80 | 142.80 | 131.31 | 0 |
| 2024-05-08 | 142.90 | 144.00 | 142.80 | 142.80 | 131.31 | 499 |
| 2024-05-07 | 141.00 | 143.00 | 141.00 | 142.80 | 131.31 | 339 |
| 2024-05-03 | 137.85 | 139.10 | 137.85 | 137.85 | 126.76 | 96,251 |
| 2024-05-02 | 138.00 | 138.00 | 137.20 | 137.75 | 126.67 | 989 |
| 2024-05-01 | 133.85 | 133.85 | 133.85 | 133.85 | 123.08 | 0 |
| 2024-04-30 | 136.30 | 139.70 | 133.85 | 133.85 | 123.08 | 1,836 |
| 2024-04-29 | 134.20 | 136.00 | 133.85 | 133.85 | 123.08 | 1,341 |
| 2024-04-26 | 129.90 | 134.19 | 129.90 | 133.55 | 122.80 | 7,147 |
| 2024-04-25 | 128.40 | 134.40 | 127.80 | 128.10 | 117.79 | 6,886 |
| 2024-04-24 | 122.70 | 130.21 | 122.70 | 128.00 | 116.18 | 6,183 |
| 2024-04-23 | 126.00 | 126.70 | 125.30 | 126.50 | 114.82 | 7,468 |
| 2024-04-22 | 123.85 | 127.10 | 123.70 | 126.90 | 115.19 | 6,207 |
| 2024-04-19 | 124.00 | 124.00 | 122.80 | 123.85 | 112.42 | 5,226 |
| 2024-04-18 | 124.30 | 125.40 | 123.90 | 124.30 | 112.83 | 7,121 |
| 2024-04-17 | 122.50 | 125.10 | 122.40 | 124.90 | 113.37 | 5,741 |
| 2024-04-16 | 126.20 | 126.40 | 122.40 | 123.85 | 112.42 | 12,212 |
| 2024-04-15 | 129.90 | 132.00 | 129.90 | 131.05 | 118.95 | 5,579 |
| 2024-04-12 | 130.60 | 132.60 | 129.90 | 130.20 | 118.18 | 7,413 |
| 2024-04-11 | 131.55 | 132.40 | 129.90 | 131.65 | 119.50 | 6,524 |
| 2024-04-10 | 131.65 | 133.50 | 131.20 | 131.75 | 119.59 | 7,098 |
| 2024-04-09 | 132.80 | 132.90 | 130.80 | 131.75 | 119.59 | 5,274 |
| 2024-04-08 | 132.60 | 133.50 | 132.60 | 132.60 | 120.36 | 43,416 |
| 2024-04-05 | 135.00 | 135.00 | 132.70 | 134.20 | 121.81 | 24,872 |
| 2024-04-04 | 136.20 | 137.70 | 135.85 | 135.85 | 123.31 | 27,050 |
| 2024-04-03 | 136.80 | 138.00 | 135.30 | 135.45 | 122.95 | 5,802 |
| 2024-04-02 | 137.45 | 137.45 | 135.70 | 137.45 | 124.76 | 4,953 |
| 2024-03-28 | 136.60 | 138.40 | 136.60 | 138.10 | 125.35 | 3,204 |
| 2024-03-27 | 137.65 | 139.00 | 136.09 | 138.10 | 125.35 | 4,380 |
| 2024-03-26 | 136.50 | 137.50 | 136.50 | 136.60 | 123.99 | 3,621 |
| 2024-03-25 | 137.85 | 138.30 | 135.93 | 138.30 | 125.53 | 4,262 |
| 2024-03-22 | 137.00 | 138.20 | 137.00 | 137.35 | 124.67 | 45,738 |
| 2024-03-21 | 137.25 | 139.05 | 136.40 | 139.05 | 126.21 | 5,792 |
| 2024-03-20 | 134.00 | 135.80 | 133.90 | 134.20 | 121.81 | 18,727 |
| 2024-03-19 | 134.80 | 135.30 | 134.10 | 134.90 | 122.45 | 9,887 |
| 2024-03-18 | 134.70 | 136.70 | 134.11 | 135.65 | 123.13 | 2,873 |
| 2024-03-15 | 133.55 | 136.10 | 133.10 | 136.10 | 123.54 | 3,197 |
| 2024-03-14 | 133.15 | 135.35 | 133.09 | 135.35 | 122.86 | 411 |
| 2024-03-13 | 134.30 | 134.70 | 131.50 | 134.10 | 121.72 | 28,695 |
| 2024-03-12 | 132.70 | 133.91 | 132.31 | 132.90 | 120.63 | 1,148 |
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.