Bilia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	149.10	150.00	149.10	149.35	149.35	453
2026-07-23	149.55	149.90	148.60	149.15	149.15	1,204
2026-07-22	148.90	150.20	147.50	148.10	148.10	888
2026-07-21	148.20	149.10	146.45	147.75	147.75	5,102
2026-07-20	146.30	146.30	143.60	146.30	146.30	174
2026-07-17	143.75	147.60	143.65	143.65	143.65	741
2026-07-16	144.10	145.70	143.85	145.45	145.45	3,110
2026-07-15	142.30	142.95	141.65	142.30	142.30	1,292
2026-07-14	141.45	141.65	140.95	141.65	141.65	1,127
2026-07-13	142.00	142.10	140.80	140.80	140.80	1,096
2026-07-10	141.20	142.50	141.20	141.85	141.85	834
2026-07-09	141.05	141.30	140.25	140.60	140.60	1,743
2026-07-08	141.20	141.20	139.10	140.80	140.80	394
2026-07-07	143.45	143.65	142.00	143.65	143.65	308
2026-07-06	145.65	145.90	143.45	143.45	143.45	497
2026-07-03	145.15	145.90	145.15	145.15	145.15	1,565
2026-07-02	144.60	146.70	144.60	144.60	144.60	2,923
2026-07-01	144.30	144.30	143.25	143.45	143.45	431
2026-06-30	144.70	145.10	144.45	144.70	144.70	1,989
2026-06-29	145.25	145.25	143.30	144.90	144.90	1,913
2026-06-26	144.40	145.30	143.65	144.20	144.20	10,211
2026-06-25	144.00	144.80	144.00	144.00	144.00	1,374
2026-06-24	142.10	143.30	142.10	142.40	142.40	1,555
2026-06-23	142.70	143.15	141.50	143.15	143.15	2,346
2026-06-22	144.00	144.00	142.60	142.70	142.70	49,048
2026-06-19	144.60	144.60	144.60	144.60	144.60	0
2026-06-18	145.00	145.00	143.60	144.60	144.60	4,114
2026-06-17	146.80	147.60	145.50	147.05	147.05	12,005
2026-06-16	149.75	150.90	147.65	149.65	149.65	4,633
2026-06-15	152.40	152.40	150.00	150.00	150.00	14,964
2026-06-12	149.35	149.90	148.50	149.75	149.75	3,916
2026-06-11	143.10	148.20	143.10	147.55	147.55	3,023
2026-06-10	140.70	142.10	140.50	140.60	140.60	4,093
2026-06-09	140.80	141.15	139.85	140.50	140.50	6,319
2026-06-08	140.00	142.35	140.00	140.50	140.50	5,298
2026-06-05	140.60	143.25	140.00	143.25	143.25	1,198
2026-06-04	141.60	142.90	141.60	142.90	142.90	988
2026-06-03	141.20	141.20	139.90	140.80	140.80	735
2026-06-02	141.05	141.30	140.05	141.05	141.05	813
2026-06-01	143.70	143.70	140.60	141.15	141.15	1,189
2026-05-29	141.20	141.20	139.75	139.75	139.75	890
2026-05-28	139.15	140.00	138.60	138.90	138.90	1,029
2026-05-27	139.75	143.00	139.35	140.40	140.40	984
2026-05-26	139.75	139.75	138.50	139.75	139.75	19,633
2026-05-22	136.80	138.80	136.50	137.35	137.35	468
2026-05-21	135.70	136.55	135.70	136.40	136.40	626
2026-05-20	132.20	136.30	131.30	135.45	135.45	44,547
2026-05-19	134.10	135.05	132.80	134.30	134.30	11,300
2026-05-18	133.35	134.60	131.80	133.25	133.25	12,863
2026-05-15	137.15	137.20	134.70	136.00	136.00	26,457
2026-05-14	134.50	134.50	134.50	134.50	134.50	0
2026-05-13	134.60	136.50	134.50	134.50	134.50	1,374
2026-05-12	135.45	136.35	134.20	134.50	134.50	18,357
2026-05-11	135.85	136.90	135.20	135.85	135.85	1,186
2026-05-08	136.20	137.55	136.00	136.80	136.80	7,023
2026-05-07	136.60	137.70	136.60	136.60	136.60	9,342
2026-05-06	129.15	137.80	129.00	136.30	136.30	13,493
2026-05-05	125.85	127.80	125.85	125.85	125.85	6,305
2026-05-01	125.85	125.85	125.85	125.85	125.85	0
2026-04-30	125.45	127.00	124.10	125.85	125.85	2,167

← NewerPage 2 of 22 · 1,266 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.