Bilia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	127.40	130.20	127.40	128.70	106.31	3,845
2022-10-07	130.50	130.50	128.10	128.10	105.82	4,774
2022-10-06	132.40	134.40	132.40	133.25	108.42	3,200
2022-10-05	132.30	132.70	129.60	130.30	106.02	3,315
2022-10-04	130.50	132.90	130.50	130.50	106.18	2,475
2022-10-03	126.00	129.31	124.70	128.90	104.88	17,742
2022-09-30	125.45	128.10	124.70	126.40	102.85	6,702
2022-09-29	135.10	135.10	126.10	126.10	102.60	14,114
2022-09-28	133.35	137.00	129.90	136.60	111.14	20,835
2022-09-27	137.20	137.20	135.10	137.05	111.51	14,304
2022-09-26	134.70	138.10	133.00	137.05	111.51	6,193
2022-09-23	133.55	135.90	132.80	135.15	109.96	18,879
2022-09-22	134.10	136.00	133.30	135.55	110.29	6,230
2022-09-21	134.30	136.50	134.30	136.40	110.98	4,257
2022-09-20	136.80	136.90	133.80	136.00	110.66	2,227
2022-09-16	134.40	138.21	134.40	135.65	110.37	30,479
2022-09-15	131.80	135.70	131.80	135.05	109.88	11,664
2022-09-14	131.55	132.80	130.90	132.70	107.97	2,181
2022-09-13	134.50	136.70	132.60	133.45	108.58	3,151
2022-09-12	135.25	138.40	135.10	137.55	111.92	5,701
2022-09-09	129.60	135.50	129.60	134.20	109.19	7,593
2022-09-08	131.45	132.30	128.90	129.65	105.49	4,652
2022-09-07	131.35	132.70	130.70	130.70	106.34	2,994
2022-09-06	130.70	132.30	130.70	131.85	107.28	3,707
2022-09-05	130.70	131.70	128.10	130.30	106.02	2,012
2022-09-02	130.60	132.40	128.20	131.45	106.95	4,753
2022-09-01	130.90	130.90	129.10	130.90	106.51	4,489
2022-08-31	132.30	134.00	131.89	132.10	107.48	2,982
2022-08-30	130.80	133.00	130.80	131.75	107.20	7,160
2022-08-26	134.80	135.60	132.00	132.30	107.65	31,936
2022-08-25	134.00	135.90	132.70	134.80	109.68	8,111
2022-08-24	133.15	133.60	131.35	132.90	108.13	4,452
2022-08-23	135.15	136.90	133.10	135.35	110.13	3,721
2022-08-22	140.30	140.31	135.05	137.05	111.51	14,817
2022-08-19	143.35	143.40	140.60	142.90	116.27	9,786
2022-08-18	144.60	146.50	143.40	145.85	118.67	3,130
2022-08-17	143.40	144.90	143.40	144.10	117.25	4,783
2022-08-16	141.75	143.30	141.75	141.75	115.33	3,411
2022-08-15	142.20	143.55	140.90	143.55	116.80	3,071
2022-08-12	141.30	143.05	141.30	143.05	116.39	8,795
2022-08-11	141.55	142.27	139.70	140.30	114.16	4,076
2022-08-10	138.10	141.20	136.50	140.20	114.07	13,229
2022-08-09	141.75	142.80	136.83	138.90	113.02	4,161
2022-08-08	139.70	141.60	139.70	139.85	113.79	6,202
2022-08-05	138.80	140.00	138.00	140.00	113.91	4,464
2022-08-04	139.35	141.05	139.20	141.05	114.77	7,374
2022-08-03	138.70	140.20	138.20	139.75	113.71	7,877
2022-08-02	141.65	142.50	137.50	139.45	113.46	7,973
2022-08-01	142.10	143.50	141.90	143.15	116.47	23,115
2022-07-29	141.20	143.40	141.20	142.60	116.03	16,610
2022-07-28	138.30	140.40	138.30	140.20	114.07	16,956
2022-07-27	137.35	138.70	136.40	137.15	111.59	15,923
2022-07-26	138.70	141.70	137.20	138.80	112.93	14,770
2022-07-25	141.05	144.10	138.90	140.80	114.56	26,801
2022-07-22	140.70	145.35	135.10	145.35	118.26	15,368
2022-07-21	139.90	144.80	139.90	142.60	116.03	37,738
2022-07-20	139.05	141.10	138.10	140.50	114.32	39,816
2022-07-19	154.80	155.80	135.40	138.60	112.77	131,297
2022-07-18	157.00	160.80	157.00	160.80	130.84	8,616
2022-07-15	156.20	157.90	152.80	156.50	127.34	12,825

← NewerPage 18 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.