Bilia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	133.25	134.80	132.70	133.25	106.97	17,450
2022-04-14	132.20	132.90	131.75	131.75	105.76	20,320
2022-04-13	130.20	132.20	129.70	131.75	105.76	22,824
2022-04-12	125.70	130.10	125.70	128.30	102.99	19,848
2022-04-11	129.90	129.90	126.60	127.75	102.55	22,776
2022-04-08	131.80	131.80	128.70	131.05	105.20	26,774
2022-04-07	132.60	135.45	132.20	135.45	107.13	18,157
2022-04-06	133.60	133.60	130.31	130.90	103.53	24,355
2022-04-05	137.75	137.90	134.00	134.00	105.98	37,100
2022-04-04	137.25	138.28	135.50	136.70	108.12	13,835
2022-04-01	134.80	137.70	134.80	137.15	108.47	30,012
2022-03-31	133.05	134.90	133.05	133.05	105.23	23,358
2022-03-30	133.05	133.05	131.50	133.05	105.23	10,888
2022-03-29	129.40	133.40	129.40	131.45	103.96	28,769
2022-03-28	130.00	130.00	127.20	128.80	101.87	325,498
2022-03-25	126.80	126.80	125.20	126.40	99.969	15,411
2022-03-24	129.80	129.80	125.80	126.10	99.732	24,130
2022-03-23	132.60	132.60	127.50	129.55	102.46	32,788
2022-03-22	131.65	133.00	130.47	131.75	104.20	33,565
2022-03-21	132.40	134.30	131.05	131.05	103.65	20,163
2022-03-18	133.85	135.30	131.40	132.20	104.56	31,646
2022-03-17	133.75	135.30	132.40	134.30	106.22	7,088
2022-03-16	128.50	133.60	128.50	131.55	104.04	19,091
2022-03-15	128.30	128.60	126.20	127.65	100.96	22,374
2022-03-14	127.90	131.00	127.90	128.60	101.71	16,311
2022-03-11	124.40	127.80	123.20	126.10	99.732	36,989
2022-03-10	123.85	124.10	122.00	123.25	97.478	30,689
2022-03-09	120.00	124.30	119.81	121.65	96.212	33,479
2022-03-08	116.30	119.80	116.00	118.00	93.326	89,679
2022-03-07	115.15	118.70	111.60	118.30	93.563	58,649
2022-03-04	117.05	120.20	116.40	118.60	93.800	40,961
2022-03-03	121.55	123.40	119.09	120.90	95.619	30,254
2022-03-02	121.75	121.80	118.60	120.40	95.224	105,768
2022-03-01	125.20	125.20	122.00	125.05	98.901	131,362
2022-02-28	118.80	124.30	118.80	124.20	98.229	20,773
2022-02-25	121.45	122.80	119.60	120.30	95.145	113,623
2022-02-24	118.00	121.30	116.10	118.30	93.563	43,561
2022-02-23	124.30	128.70	123.10	123.35	97.557	29,089
2022-02-22	121.35	127.30	118.60	125.85	99.534	33,725
2022-02-21	125.45	125.45	122.90	124.30	98.308	18,776
2022-02-18	129.35	130.00	126.70	126.70	100.21	23,172
2022-02-17	134.20	134.56	130.00	131.25	103.80	18,705
2022-02-16	138.50	139.50	133.75	133.75	105.78	49,573
2022-02-15	131.40	135.04	131.40	134.70	106.53	18,080
2022-02-14	132.00	132.00	128.20	130.80	103.45	64,059
2022-02-11	135.35	137.30	134.40	136.40	107.88	34,027
2022-02-10	140.50	143.20	134.20	134.20	106.14	56,295
2022-02-09	137.45	140.30	131.50	138.70	109.70	63,072
2022-02-08	139.00	141.90	139.00	139.15	110.05	43,557
2022-02-07	140.80	140.80	137.20	137.55	108.79	16,892
2022-02-04	141.70	141.70	137.40	138.70	109.70	23,552
2022-02-03	142.20	142.20	139.55	139.55	110.37	20,687
2022-02-02	142.00	144.40	142.00	142.60	112.78	29,356
2022-02-01	139.80	141.85	139.80	141.85	112.19	47,716
2022-01-31	139.45	140.00	136.40	138.10	109.22	27,312
2022-01-28	134.90	135.50	133.00	135.05	106.81	18,848
2022-01-27	131.80	134.70	131.80	132.60	104.87	968,468
2022-01-26	130.50	135.30	130.30	133.55	105.62	208,834
2022-01-25	132.30	134.00	129.90	130.40	103.13	47,034
2022-01-24	135.90	135.90	129.60	130.90	103.53	22,169

← NewerPage 20 of 22 · 1,264 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.