Bilia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	106.10	107.20	105.70	106.00	92.641	12,263
2023-09-20	105.20	107.00	105.20	106.20	92.816	15,876
2023-09-19	106.40	106.60	105.00	105.55	92.248	11,146
2023-09-18	104.90	105.70	104.90	105.08	91.832	6,739
2023-09-15	106.70	107.00	105.00	106.50	93.078	24,163
2023-09-14	104.90	105.50	104.45	105.25	91.985	5,910
2023-09-13	105.31	105.31	104.10	104.88	91.658	11,458
2023-09-12	105.65	106.00	104.40	104.50	91.330	11,700
2023-09-11	104.98	106.60	104.70	105.75	92.422	9,427
2023-09-08	104.46	105.85	104.46	105.85	92.510	5,388
2023-09-07	107.41	107.41	104.30	105.05	91.811	12,967
2023-09-06	107.40	107.40	106.80	106.90	93.427	5,248
2023-09-05	106.80	107.80	106.50	107.15	93.646	9,878
2023-09-04	107.00	108.40	107.00	107.25	93.733	7,843
2023-09-01	104.88	106.20	103.80	106.10	92.728	6,568
2023-08-31	103.65	103.65	103.65	103.65	90.587	3,272
2023-08-30	104.10	104.20	103.40	103.73	90.653	1,056
2023-08-29	104.70	105.00	104.05	104.70	91.505	1,673
2023-08-28	103.84	105.10	103.80	103.84	90.757	2,237
2023-08-25	101.75	103.70	101.60	102.68	89.735	7,836
2023-08-24	104.50	104.50	102.50	103.35	90.325	2,480
2023-08-23	105.08	105.08	103.80	105.08	91.832	3,242
2023-08-22	105.15	105.70	104.03	104.03	90.915	465
2023-08-21	104.50	104.90	103.90	104.43	91.264	2,524
2023-08-18	104.80	105.20	103.90	104.40	91.242	5,116
2023-08-17	107.85	108.00	104.90	105.45	92.160	2,722
2023-08-16	109.00	109.00	108.10	108.10	94.476	873
2023-08-15	110.30	110.30	109.50	110.30	96.399	3,210
2023-08-14	110.70	111.80	110.30	110.60	96.661	6,609
2023-08-11	112.80	112.80	111.25	111.25	97.229	6,117
2023-08-10	111.35	111.35	111.35	111.35	97.317	1,410
2023-08-09	112.80	112.80	110.89	112.80	98.584	2,654
2023-08-08	112.00	113.70	110.40	113.25	98.977	1,865
2023-08-07	110.80	114.00	110.50	113.75	99.414	3,933
2023-08-04	108.80	112.53	108.60	111.05	97.054	9,317
2023-08-03	109.65	109.65	108.40	109.65	95.831	1,091
2023-08-02	111.00	111.00	109.10	109.25	95.481	3,989
2023-08-01	111.45	112.30	109.85	109.85	96.006	1,156
2023-07-31	110.70	112.00	110.70	110.90	96.923	4,449
2023-07-28	110.20	111.40	109.80	110.80	96.836	2,594
2023-07-27	110.00	111.00	110.00	110.60	96.661	3,568
2023-07-26	109.15	110.00	108.09	109.05	95.306	5,382
2023-07-25	108.30	109.60	107.90	108.20	94.564	3,312
2023-07-24	107.05	108.90	107.05	107.05	93.558	12,876
2023-07-21	106.00	107.60	99.550	106.10	92.728	18,578
2023-07-20	110.40	110.60	108.60	109.05	95.306	3,460
2023-07-19	109.45	111.10	108.70	110.60	96.661	3,855
2023-07-18	109.45	109.90	108.20	109.15	95.394	5,406
2023-07-17	109.15	109.70	109.00	109.05	95.306	3,843
2023-07-14	110.60	110.60	109.50	110.20	96.311	520
2023-07-13	111.15	111.70	110.40	110.50	96.574	4,066
2023-07-12	109.05	111.60	108.20	110.90	96.923	8,304
2023-07-11	108.00	109.00	107.60	108.60	94.913	9,265
2023-07-10	108.70	108.70	107.10	108.70	95.001	3,483
2023-07-07	110.90	111.50	110.90	111.35	95.394	3,078
2023-07-06	112.30	112.30	109.80	110.40	94.580	4,476
2023-07-05	114.60	115.20	113.65	114.00	97.664	4,241
2023-07-04	113.60	114.60	113.60	114.60	98.178	1,407
2023-07-03	112.20	112.70	111.30	111.75	95.736	6,920
2023-06-30	111.45	112.90	111.25	111.25	95.308	2,760

← NewerPage 14 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.