Bilia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	155.05	157.80	153.05	153.05	124.53	10,718
2022-07-13	153.40	155.70	153.40	154.30	125.55	26,910
2022-07-12	151.10	155.00	151.10	154.80	125.95	10,134
2022-07-11	151.55	154.00	150.80	154.00	125.30	16,857
2022-07-08	150.00	152.50	149.60	149.85	121.93	23,524
2022-07-07	149.25	151.80	149.25	149.25	119.81	6,985
2022-07-06	149.35	150.10	147.70	150.00	120.41	9,500
2022-07-05	147.65	149.26	145.86	146.50	117.60	11,751
2022-07-04	147.55	147.55	145.10	147.55	118.45	8,994
2022-07-01	146.00	147.80	145.10	146.00	117.20	6,322
2022-06-30	147.05	148.50	144.70	144.70	116.16	14,430
2022-06-29	149.00	151.60	149.00	149.85	120.29	23,971
2022-06-28	150.30	151.70	149.00	151.25	121.42	16,897
2022-06-27	147.35	149.90	147.35	147.35	118.28	31,391
2022-06-24	144.10	144.10	144.10	144.10	115.68	0
2022-06-23	145.05	146.10	142.00	144.10	115.68	21,532
2022-06-22	140.20	145.40	139.20	145.35	116.68	20,053
2022-06-21	142.30	145.80	142.30	143.05	114.83	9,459
2022-06-20	140.40	142.60	140.40	142.40	114.31	10,641
2022-06-17	140.10	144.70	136.80	138.60	111.26	29,518
2022-06-16	145.25	147.70	139.10	139.65	112.10	23,877
2022-06-15	153.10	153.10	145.70	147.25	118.20	10,512
2022-06-14	150.90	153.25	149.60	153.25	123.02	30,719
2022-06-13	148.30	153.00	145.00	152.10	122.10	28,335
2022-06-10	153.55	153.89	150.70	152.80	122.66	9,758
2022-06-09	155.15	157.30	153.60	155.65	124.95	50,612
2022-06-08	152.60	156.60	152.60	156.50	125.63	21,959
2022-06-07	152.40	153.90	150.50	152.50	122.42	53,928
2022-06-06	151.65	151.65	151.65	151.65	121.74	0
2022-06-01	150.90	152.50	150.90	151.65	121.74	19,607
2022-05-31	149.25	150.90	147.50	150.90	121.13	15,451
2022-05-30	149.45	151.90	148.50	151.45	121.58	9,173
2022-05-27	147.45	149.70	146.30	148.80	119.45	13,517
2022-05-26	145.05	145.05	145.05	145.05	116.44	0
2022-05-25	145.05	148.00	145.05	145.05	116.44	9,196
2022-05-24	144.00	146.90	143.90	145.05	116.44	13,414
2022-05-23	143.65	146.40	143.30	145.25	116.60	18,271
2022-05-20	143.35	145.40	141.95	143.05	114.83	13,910
2022-05-19	142.10	142.70	140.20	142.60	114.47	13,721
2022-05-18	142.30	144.90	142.30	143.05	114.83	22,584
2022-05-17	141.55	142.30	139.70	140.10	112.46	21,228
2022-05-16	139.10	141.12	139.10	139.65	112.10	19,902
2022-05-13	136.70	139.60	136.70	139.25	111.78	11,726
2022-05-12	133.75	134.30	130.50	132.00	105.96	42,679
2022-05-11	130.90	135.90	130.40	135.75	108.97	29,256
2022-05-10	131.90	131.90	129.50	131.75	105.76	19,091
2022-05-09	133.45	133.55	131.00	133.55	107.21	27,565
2022-05-06	135.90	135.90	133.80	133.85	107.45	12,817
2022-05-05	141.55	144.20	137.70	139.65	112.10	30,324
2022-05-04	141.50	141.50	137.60	140.90	113.11	15,097
2022-05-03	140.50	141.40	138.00	140.90	113.11	69,631
2022-04-29	127.60	137.10	127.60	136.60	109.66	42,499
2022-04-28	126.41	130.60	126.41	127.75	102.55	25,532
2022-04-27	123.75	127.40	123.30	127.15	102.07	24,789
2022-04-26	127.20	127.20	124.20	126.10	101.23	25,416
2022-04-25	127.05	127.20	125.60	126.40	101.47	36,761
2022-04-22	130.00	130.90	127.50	130.00	104.36	35,410
2022-04-21	132.30	132.30	129.70	130.90	105.08	25,640
2022-04-20	134.40	134.40	133.20	133.85	107.45	13,806
2022-04-19	133.25	134.80	132.70	133.25	106.97	17,450

← NewerPage 19 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.