Bilia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	125.20	128.00	125.20	126.00	105.88	10,091
2023-03-29	124.40	124.40	123.35	123.35	103.66	4,377
2023-03-28	126.00	126.00	122.50	123.45	103.74	6,540
2023-03-27	124.50	126.10	124.50	125.45	105.42	2,645
2023-03-24	124.40	124.40	122.00	124.00	104.20	2,660
2023-03-23	126.50	126.50	124.40	126.00	105.88	1,695
2023-03-22	127.15	127.50	126.30	126.30	106.13	38,463
2023-03-21	126.00	127.80	125.85	125.85	105.76	5,185
2023-03-20	122.10	126.40	120.20	126.00	105.88	13,071
2023-03-17	128.00	128.00	122.50	122.90	103.28	7,154
2023-03-16	128.50	128.50	125.60	126.90	106.64	11,833
2023-03-15	131.45	131.60	126.80	131.45	110.46	15,488
2023-03-14	131.75	133.30	130.90	131.65	110.63	34,523
2023-03-13	135.40	135.40	132.50	132.90	111.68	6,893
2023-03-10	137.85	138.30	136.30	138.20	116.13	2,524
2023-03-09	141.40	141.40	139.10	141.25	118.70	4,830
2023-03-08	141.15	142.10	140.60	140.80	118.32	4,918
2023-03-07	141.85	143.70	141.10	142.60	119.83	6,171
2023-03-06	140.90	143.20	140.90	140.90	118.40	9,186
2023-03-03	139.25	140.00	137.60	138.80	116.64	5,676
2023-03-02	137.40	140.00	137.40	139.85	117.52	17,042
2023-03-01	139.85	140.00	136.50	136.50	114.71	430,504
2023-02-28	137.25	140.51	136.90	140.50	118.07	18,712
2023-02-27	135.50	138.10	135.50	135.55	113.91	13,316
2023-02-24	139.21	139.21	135.30	136.80	114.96	6,155
2023-02-23	139.00	139.80	139.00	139.25	117.02	4,840
2023-02-22	141.70	141.70	137.70	138.80	116.64	3,935
2023-02-21	143.35	144.40	141.20	141.35	118.78	1,396
2023-02-20	143.30	145.00	143.30	143.75	120.80	4,684
2023-02-17	139.60	142.59	139.60	142.30	119.58	1,728
2023-02-16	141.65	142.70	139.70	139.85	117.52	8,213
2023-02-15	140.00	142.20	139.40	142.10	119.41	3,534
2023-02-14	138.90	141.80	138.10	141.75	119.12	7,119
2023-02-13	138.90	139.40	136.40	138.90	116.72	13,805
2023-02-10	142.20	142.20	137.80	139.65	117.35	7,382
2023-02-09	142.50	146.00	142.10	143.45	120.55	31,624
2023-02-08	136.70	143.20	136.70	140.70	118.24	10,419
2023-02-07	131.55	132.70	130.59	131.35	110.38	15,683
2023-02-06	133.35	134.10	131.50	133.65	112.31	2,637
2023-02-03	132.80	135.75	132.80	135.75	114.08	23,256
2023-02-02	128.70	134.50	128.50	133.05	111.81	9,433
2023-02-01	121.20	128.00	121.20	127.45	107.10	33,656
2023-01-31	121.05	121.30	120.00	121.15	101.81	4,475
2023-01-30	120.20	121.20	119.50	119.65	100.55	3,904
2023-01-27	120.40	121.10	119.70	120.00	100.84	6,281
2023-01-26	119.85	120.20	119.10	120.00	100.84	1,338
2023-01-25	118.50	120.70	117.90	120.40	101.18	18,113
2023-01-24	117.15	118.70	117.00	117.45	98.697	1,541
2023-01-23	116.30	117.80	115.80	116.90	98.235	9,491
2023-01-20	117.30	117.30	115.35	115.35	96.933	6,787
2023-01-19	120.20	120.20	116.20	118.00	99.159	18,420
2023-01-18	121.65	122.20	119.70	120.60	101.34	1,387
2023-01-17	121.25	122.10	120.50	121.35	101.97	6,130
2023-01-16	119.00	120.50	119.00	119.55	100.46	4,888
2023-01-13	119.75	120.20	118.90	118.90	99.916	6,253
2023-01-12	120.10	120.60	117.20	119.15	100.13	15,727
2023-01-11	119.25	120.30	118.30	119.55	100.46	14,985
2023-01-10	119.65	120.00	118.30	119.05	100.04	16,057
2023-01-09	117.75	120.40	117.70	119.25	100.21	23,915
2023-01-06	117.65	117.65	117.65	117.65	98.865	0

← NewerPage 16 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.