Bilia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	117.45	118.00	115.90	117.65	98.865	2,392
2023-01-04	118.60	119.20	117.60	117.65	97.185	8,318
2023-01-03	118.50	120.40	117.40	118.50	97.887	7,971
2022-12-30	116.60	117.60	114.68	117.05	96.689	3,570
2022-12-29	114.30	116.30	113.75	113.75	93.963	7,041
2022-12-28	114.80	115.60	114.10	114.80	94.830	7,382
2022-12-23	114.10	114.60	113.15	113.15	93.467	5,049
2022-12-22	118.50	119.30	113.20	114.50	94.583	15,162
2022-12-21	117.85	119.20	116.70	118.80	98.135	33,302
2022-12-20	116.30	118.50	113.60	116.90	96.565	13,910
2022-12-19	114.50	117.70	114.50	116.90	96.565	13,399
2022-12-16	116.20	116.50	113.90	114.40	94.500	22,188
2022-12-15	118.60	118.80	115.10	116.40	96.152	14,287
2022-12-14	118.70	120.60	117.10	120.00	99.126	9,407
2022-12-13	118.60	121.20	115.90	119.45	98.672	28,298
2022-12-12	117.15	118.40	115.50	116.40	96.152	32,946
2022-12-09	116.30	117.80	115.50	115.75	95.615	10,229
2022-12-08	115.55	116.40	114.30	116.00	95.822	17,467
2022-12-07	117.60	117.60	115.10	115.15	95.120	14,324
2022-12-06	119.45	119.80	117.39	119.55	98.754	15,180
2022-12-05	120.20	120.20	118.60	119.55	98.754	19,569
2022-12-02	117.85	120.80	117.50	119.85	99.002	23,018
2022-12-01	119.25	121.00	116.50	117.65	97.185	20,382
2022-11-30	121.70	121.70	117.09	119.05	98.341	58,740
2022-11-29	123.55	124.60	121.53	123.45	101.98	5,346
2022-11-28	126.00	126.00	122.30	123.25	101.81	10,855
2022-11-25	125.05	126.40	124.60	125.05	103.30	14,399
2022-11-24	123.00	125.80	123.00	125.45	103.63	22,296
2022-11-23	121.00	123.00	121.00	121.55	100.41	25,563
2022-11-22	120.50	122.80	119.90	122.50	101.19	14,573
2022-11-21	121.45	122.10	119.50	121.05	99.993	14,576
2022-11-18	119.45	122.20	119.00	121.75	100.57	17,374
2022-11-17	121.60	121.60	119.30	121.05	99.993	22,617
2022-11-16	125.70	125.70	120.80	122.10	100.86	5,392
2022-11-15	126.80	127.20	122.90	123.65	102.14	13,240
2022-11-14	126.00	127.30	125.60	126.60	104.58	14,916
2022-11-11	123.00	125.90	123.00	125.35	103.55	14,349
2022-11-10	116.30	122.80	115.40	121.45	100.32	15,672
2022-11-09	117.55	118.40	116.00	118.00	97.474	12,643
2022-11-08	117.45	119.30	116.60	118.80	98.135	29,312
2022-11-07	115.90	117.60	115.90	116.90	96.565	5,241
2022-11-04	114.80	116.30	113.85	113.85	94.046	3,263
2022-11-03	115.85	116.40	113.85	113.85	94.046	8,966
2022-11-02	117.30	117.30	114.80	116.80	96.483	34,644
2022-11-01	117.55	119.00	116.30	118.40	97.804	14,676
2022-10-31	117.05	117.60	115.35	115.35	95.285	4,216
2022-10-28	116.10	117.80	116.00	116.00	95.822	23,930
2022-10-27	119.05	119.60	116.00	116.30	96.070	17,376
2022-10-26	125.20	125.20	116.40	121.15	100.08	52,203
2022-10-25	130.80	133.20	129.90	132.10	109.12	5,500
2022-10-24	128.40	132.10	126.10	129.65	107.10	9,654
2022-10-21	128.70	128.70	126.80	128.50	106.15	13,601
2022-10-20	134.80	134.80	129.40	130.70	107.96	20,110
2022-10-19	140.00	142.90	138.20	139.25	115.03	10,140
2022-10-18	140.80	142.00	139.50	140.10	115.73	7,823
2022-10-17	135.20	139.20	135.20	137.65	113.71	8,510
2022-10-14	136.50	136.80	134.80	136.20	112.51	5,009
2022-10-13	129.55	134.00	128.90	132.90	109.78	16,864
2022-10-12	131.55	133.30	129.20	129.35	106.85	3,794
2022-10-11	127.45	132.30	126.40	132.10	109.12	4,912

← NewerPage 17 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.