Bilia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	109.10	110.80	109.10	110.80	94.923	6,640
2023-06-28	109.20	109.20	108.00	108.90	93.295	4,585
2023-06-27	107.35	108.40	106.70	107.35	91.967	2,940
2023-06-26	107.20	107.20	105.85	105.85	90.682	1,665
2023-06-23	106.50	106.50	106.50	106.50	91.239	0
2023-06-22	106.50	107.50	106.50	106.50	91.239	827
2023-06-21	108.00	108.00	106.30	108.00	92.524	3,555
2023-06-20	108.20	108.90	107.10	108.10	92.610	1,024
2023-06-19	109.45	109.90	108.30	108.50	92.952	3,364
2023-06-16	109.85	110.00	108.30	108.30	92.781	7,660
2023-06-15	110.20	111.00	108.70	110.80	94.923	8,800
2023-06-14	110.90	111.10	110.20	110.30	94.494	3,915
2023-06-13	111.20	111.20	109.40	111.05	95.137	5,694
2023-06-12	110.10	111.11	110.10	110.50	94.666	4,335
2023-06-09	107.70	108.80	107.70	107.85	92.395	8,808
2023-06-08	105.45	106.80	105.30	106.10	90.896	3,351
2023-06-07	105.35	106.10	105.20	106.00	90.810	5,471
2023-06-06	106.80	106.80	106.80	106.80	91.496	0
2023-06-05	106.60	107.50	105.10	106.80	91.496	8,270
2023-06-02	104.60	106.90	104.30	104.88	89.847	14,059
2023-06-01	105.20	105.20	103.10	104.60	89.611	19,477
2023-05-31	106.10	108.30	104.50	105.05	89.997	59,630
2023-05-30	106.60	106.60	105.40	105.75	90.596	7,849
2023-05-26	104.78	105.70	103.90	104.00	89.097	7,903
2023-05-25	105.25	106.10	104.24	104.60	89.611	6,206
2023-05-24	106.50	106.50	105.30	106.50	91.239	13,568
2023-05-23	107.75	107.75	106.70	107.75	92.310	8,059
2023-05-22	108.90	108.90	107.70	108.90	93.295	12,592
2023-05-19	108.30	109.80	108.30	108.30	92.781	14,089
2023-05-18	106.80	106.80	106.80	106.80	91.496	0
2023-05-17	105.65	107.80	105.30	106.80	91.496	3,649
2023-05-16	108.79	108.79	106.10	106.80	91.496	6,123
2023-05-15	109.65	110.00	109.10	110.00	94.237	4,407
2023-05-12	109.35	110.20	108.20	109.05	93.423	4,548
2023-05-11	110.60	111.10	109.30	111.05	95.137	5,022
2023-05-10	109.65	111.10	109.00	109.75	94.023	9,293
2023-05-09	110.40	110.40	108.80	109.15	93.509	9,455
2023-05-05	108.90	111.80	108.80	111.05	95.137	14,698
2023-05-04	109.11	109.11	107.90	108.00	92.524	7,783
2023-05-03	111.65	112.30	110.70	111.15	95.222	4,782
2023-05-02	116.20	116.20	111.40	111.85	95.822	60,222
2023-04-28	114.20	116.10	111.10	113.85	97.536	10,944
2023-04-27	114.60	116.10	109.40	115.15	96.765	13,111
2023-04-26	118.80	118.80	114.30	115.75	97.269	15,780
2023-04-25	123.75	124.70	123.20	124.60	104.71	2,434
2023-04-24	124.30	124.30	123.20	123.65	103.91	215,023
2023-04-21	125.60	125.60	123.05	123.05	103.40	6,140
2023-04-20	126.60	127.40	124.60	124.60	104.71	2,428
2023-04-19	128.00	128.00	125.80	126.60	106.39	220,796
2023-04-18	130.90	130.90	126.10	128.50	107.98	148,002
2023-04-17	132.30	132.70	130.60	132.20	111.09	4,755
2023-04-14	131.35	132.30	130.80	131.75	110.71	8,334
2023-04-13	129.45	131.20	128.90	129.25	108.61	6,106
2023-04-12	129.35	130.10	128.10	130.00	109.24	5,707
2023-04-11	127.55	129.80	127.00	129.55	108.87	5,734
2023-04-06	125.05	125.05	125.05	125.05	105.08	1,547
2023-04-05	127.25	127.50	125.05	125.05	105.08	5,646
2023-04-04	127.40	129.00	127.40	128.00	107.56	2,361
2023-04-03	127.15	128.20	126.90	127.35	107.02	2,464
2023-03-31	128.20	128.80	127.00	128.40	107.90	4,718

← NewerPage 15 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.