Bilia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	130.80	133.25	130.30	133.25	120.95	23,133
2024-03-08	130.70	132.00	130.30	131.15	119.04	22,525
2024-03-07	129.85	131.90	129.60	129.65	117.68	3,108
2024-03-06	129.75	131.70	129.75	129.75	117.77	5,711
2024-03-05	131.45	132.00	129.41	131.05	118.95	2,160
2024-03-04	133.25	133.25	131.30	133.25	120.95	659
2024-03-01	133.65	133.80	132.40	133.25	120.95	3,170
2024-02-29	131.05	133.20	130.50	131.05	118.95	4,385
2024-02-28	130.66	130.66	129.30	130.30	118.27	3,029
2024-02-27	130.50	131.10	129.30	130.40	118.36	8,172
2024-02-26	126.70	131.40	126.70	130.20	118.18	6,250
2024-02-23	119.50	121.89	119.50	121.55	110.33	3,159
2024-02-22	118.70	119.30	118.10	119.15	108.15	3,541
2024-02-21	117.85	118.20	117.60	118.10	107.20	2,115
2024-02-20	117.05	118.10	116.00	117.05	106.25	4,562
2024-02-19	117.15	117.45	116.60	117.45	106.61	2,341
2024-02-16	116.80	118.20	116.50	116.90	106.11	3,463
2024-02-15	114.00	116.40	113.90	115.85	105.16	19,179
2024-02-14	114.80	115.10	114.05	114.70	104.11	4,139
2024-02-13	117.15	117.40	114.30	114.30	103.75	15,838
2024-02-12	117.85	118.80	116.80	116.80	106.02	2,514
2024-02-09	117.45	119.00	117.30	118.10	107.20	5,492
2024-02-08	115.75	117.40	115.10	117.35	106.52	8,715
2024-02-07	115.45	116.20	110.40	114.40	103.84	15,215
2024-02-06	120.60	122.09	120.20	120.70	109.56	1,431
2024-02-05	123.30	123.30	120.89	123.05	111.69	2,782
2024-02-02	123.25	123.35	121.60	123.35	111.96	3,757
2024-02-01	124.00	124.00	121.10	122.00	110.74	6,650
2024-01-31	127.05	127.20	125.85	125.85	114.23	606
2024-01-30	125.49	126.50	125.49	125.65	114.05	2,366
2024-01-29	125.30	125.30	123.60	124.90	113.37	2,798
2024-01-26	124.70	125.59	123.80	124.40	112.92	2,580
2024-01-25	123.25	124.89	122.80	122.80	111.46	4,654
2024-01-24	122.59	123.50	122.59	123.25	111.87	1,582
2024-01-23	122.50	123.10	121.70	122.50	111.19	1,711
2024-01-22	121.45	122.60	121.00	122.50	111.19	1,243
2024-01-19	122.90	122.90	121.40	122.90	111.55	1,811
2024-01-18	122.90	122.90	121.50	122.30	111.01	2,661
2024-01-17	122.90	122.90	120.40	122.00	110.74	8,453
2024-01-16	126.00	126.00	124.00	125.45	113.87	4,265
2024-01-15	127.90	127.90	125.85	125.85	114.23	6,648
2024-01-12	125.55	128.20	125.11	127.05	115.32	9,015
2024-01-11	126.80	126.80	125.09	126.10	114.46	3,385
2024-01-10	127.85	128.00	125.80	127.85	116.05	1,338
2024-01-09	129.55	129.70	127.40	129.05	117.14	2,803
2024-01-08	128.00	129.31	125.60	128.20	116.37	10,625
2024-01-05	131.71	131.71	128.71	130.80	116.73	5,820
2024-01-04	130.60	131.70	130.60	130.80	116.73	1,102
2024-01-03	132.20	132.20	129.60	130.10	116.10	3,582
2024-01-02	134.50	134.50	132.30	132.30	118.07	8,915
2023-12-29	134.80	135.10	134.10	134.20	119.76	2,775
2023-12-28	133.25	134.80	133.05	133.05	118.74	5,612
2023-12-27	132.80	134.00	132.80	133.35	119.00	2,547
2023-12-22	131.25	132.43	130.60	130.80	116.73	2,464
2023-12-21	131.60	131.60	130.10	131.55	117.40	1,657
2023-12-20	132.70	133.80	132.40	133.05	118.74	6,259
2023-12-19	132.00	133.10	131.80	132.50	118.25	13,687
2023-12-18	130.90	131.75	130.10	130.50	116.46	3,797
2023-12-15	128.10	131.30	127.80	131.05	116.95	10,626
2023-12-14	125.45	129.30	125.30	127.75	114.01	9,470

← NewerPage 12 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.