Bilia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	121.35	122.60	119.99	122.20	109.05	10,469
2023-12-12	120.70	121.80	120.20	121.15	108.12	4,368
2023-12-11	119.45	121.80	119.00	119.75	106.87	7,077
2023-12-08	118.40	119.60	118.30	118.40	105.66	5,089
2023-12-07	118.00	118.50	117.05	117.05	104.46	4,974
2023-12-06	117.05	118.40	116.80	117.35	104.73	11,216
2023-12-05	114.30	116.90	114.30	116.90	104.32	2,617
2023-12-04	115.15	116.90	114.30	116.30	103.79	6,063
2023-12-01	113.65	114.80	113.40	113.45	101.25	2,981
2023-11-30	113.55	114.30	112.20	113.15	100.98	2,506
2023-11-29	112.60	114.50	112.60	112.90	100.75	17,701
2023-11-28	112.40	112.40	110.40	112.40	100.31	2,335
2023-11-27	111.90	112.80	111.90	112.60	100.49	6,182
2023-11-24	111.65	112.60	111.40	112.30	100.22	1,729
2023-11-23	111.35	111.90	111.15	111.15	99.193	3,343
2023-11-22	111.35	111.55	110.30	111.55	99.550	4,103
2023-11-21	110.90	112.40	109.90	111.35	99.371	2,228
2023-11-20	110.10	110.79	109.60	110.50	98.613	1,735
2023-11-17	110.30	110.30	109.45	109.45	97.676	2,803
2023-11-16	110.90	111.00	108.20	110.10	98.256	10,490
2023-11-15	110.00	111.90	110.00	110.00	98.166	5,803
2023-11-14	107.15	110.30	106.80	109.35	97.586	11,120
2023-11-13	107.65	108.10	106.50	107.75	96.158	634
2023-11-10	108.30	108.60	106.60	108.40	96.739	4,024
2023-11-09	106.50	109.50	106.00	108.80	97.096	6,106
2023-11-08	104.98	107.50	104.50	107.35	95.802	8,295
2023-11-07	105.55	106.70	105.10	106.50	95.043	3,687
2023-11-06	105.65	107.60	105.00	105.65	94.284	12,451
2023-11-03	106.10	107.30	106.10	106.20	94.775	515
2023-11-02	104.59	106.50	104.59	106.20	94.775	2,117
2023-11-01	104.03	105.00	102.68	102.68	91.629	8,601
2023-10-31	102.88	104.40	102.80	104.40	93.169	2,946
2023-10-30	100.90	102.80	100.90	101.25	90.358	6,975
2023-10-27	102.80	103.00	101.00	102.03	91.049	2,981
2023-10-26	101.38	103.00	100.30	102.80	91.741	4,132
2023-10-25	102.98	103.40	99.900	101.85	90.893	6,910
2023-10-24	99.150	105.20	98.300	102.88	91.808	14,047
2023-10-23	99.200	99.200	97.000	97.150	86.699	13,814
2023-10-20	100.80	101.00	98.950	99.250	88.573	6,437
2023-10-19	101.83	101.83	100.30	101.83	90.871	7,904
2023-10-18	103.73	104.00	100.40	101.83	90.871	8,277
2023-10-17	103.15	104.01	102.40	102.90	91.830	2,529
2023-10-16	101.60	103.70	101.60	102.60	91.563	2,983
2023-10-13	106.10	106.30	102.18	103.25	92.143	4,421
2023-10-12	106.00	107.20	105.70	107.05	95.534	5,591
2023-10-11	105.25	106.20	105.10	105.45	94.106	3,321
2023-10-10	104.00	105.80	104.00	105.18	93.861	2,889
2023-10-09	104.68	104.78	103.60	104.78	93.504	4,335
2023-10-06	104.60	105.41	104.00	104.60	93.347	1,266
2023-10-05	106.40	107.90	106.40	106.40	92.990	4,883
2023-10-04	105.05	105.61	104.60	104.70	91.505	2,191
2023-10-03	109.60	109.60	105.37	106.60	93.165	7,476
2023-10-02	106.90	110.10	106.90	109.45	95.656	19,215
2023-09-29	105.50	107.40	105.50	106.20	92.816	12,779
2023-09-28	105.75	105.80	104.70	105.25	91.985	4,447
2023-09-27	106.70	106.90	105.30	106.40	92.990	5,444
2023-09-26	106.30	106.50	105.25	105.25	91.985	5,441
2023-09-25	106.20	107.10	105.90	106.00	92.641	13,504
2023-09-22	106.20	106.80	105.80	106.10	92.728	6,824
2023-09-21	106.10	107.20	105.70	106.00	92.641	12,263

← NewerPage 13 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.