Bilia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	137.35	137.40	135.20	135.25	106.97	18,420
2022-01-20	139.91	139.91	138.00	138.60	109.62	5,999
2022-01-19	138.80	143.10	138.80	139.35	110.21	9,845
2022-01-18	144.40	144.40	138.60	138.60	109.62	7,635
2022-01-17	143.65	146.50	141.70	146.00	115.47	17,269
2022-01-14	145.35	146.10	143.90	145.25	114.88	12,561
2022-01-13	146.20	147.60	144.50	147.35	116.54	15,867
2022-01-12	147.30	147.30	144.30	147.25	116.46	18,798
2022-01-11	149.55	150.50	145.50	147.35	116.54	25,545
2022-01-10	154.20	154.20	148.20	149.35	118.12	6,381
2022-01-07	159.40	159.40	156.40	156.60	123.85	13,137
2022-01-06	159.75	159.75	159.75	159.75	126.35	0
2022-01-05	159.45	161.60	158.80	159.75	126.35	15,122
2022-01-04	162.70	163.10	158.50	159.75	126.35	30,242
2021-12-31	161.85	161.85	161.85	161.85	128.01	0
2021-12-30	160.20	161.85	160.00	161.85	128.01	6,111
2021-12-29	158.40	160.80	158.10	158.40	125.28	6,565
2021-12-24	155.25	155.25	155.25	155.25	122.79	0
2021-12-23	153.80	155.25	153.80	155.25	122.79	37,995
2021-12-22	150.20	153.35	150.20	153.35	121.28	14,392
2021-12-21	148.20	149.90	147.90	149.65	118.36	9,302
2021-12-20	145.75	147.60	144.70	145.05	114.72	13,683
2021-12-17	147.35	148.50	146.00	147.25	116.46	21,592
2021-12-16	147.85	149.40	147.30	148.20	117.21	12,659
2021-12-15	146.70	147.90	145.20	146.00	115.47	9,665
2021-12-14	149.05	149.90	144.99	146.70	116.02	4,834
2021-12-13	152.40	153.60	148.70	150.00	118.63	15,547
2021-12-10	153.25	154.30	152.60	153.55	121.44	4,100
2021-12-09	153.85	155.30	153.48	154.70	122.35	5,479
2021-12-08	154.50	156.50	152.20	153.05	121.05	15,094
2021-12-07	152.90	154.20	152.90	152.90	120.93	10,698
2021-12-06	149.05	149.90	147.00	148.50	117.45	13,335
2021-12-03	149.35	149.35	149.35	149.35	118.12	8,481
2021-12-02	150.50	150.60	146.20	150.00	118.63	3,618
2021-12-01	150.30	152.00	147.50	151.25	119.62	17,342
2021-11-30	151.35	152.50	148.40	152.40	120.53	111,999
2021-11-29	151.20	153.70	151.20	152.90	120.93	7,700
2021-11-26	152.70	155.80	150.10	150.10	118.71	11,986
2021-11-25	153.80	157.05	153.80	157.05	124.21	7,026
2021-11-24	154.30	155.80	152.38	152.70	120.77	3,054
2021-11-23	154.50	157.90	154.40	155.55	123.02	13,609
2021-11-22	157.45	159.70	157.00	157.25	124.37	7,182
2021-11-19	158.30	159.00	156.70	157.55	124.61	5,228
2021-11-18	160.40	160.40	156.70	157.05	124.21	3,081
2021-11-17	158.50	161.30	157.60	158.80	125.59	9,570
2021-11-16	158.20	159.20	157.18	157.75	124.76	3,369
2021-11-15	155.85	159.20	155.80	159.15	125.87	9,744
2021-11-12	155.35	156.90	154.20	156.90	124.09	8,702
2021-11-11	152.82	155.50	152.82	153.15	121.13	4,918
2021-11-10	152.80	153.20	151.10	153.15	121.13	308,952
2021-11-09	152.40	154.00	151.90	152.80	120.85	51,732
2021-11-08	153.00	153.00	150.90	150.90	119.35	4,236
2021-11-05	149.25	155.00	148.20	148.20	117.21	11,535
2021-11-04	151.30	151.30	147.50	148.20	117.21	9,744
2021-11-03	147.75	153.20	147.30	152.00	120.22	20,144
2021-11-02	148.30	151.30	148.00	149.05	117.88	12,530
2021-11-01	152.90	153.50	148.50	149.05	117.88	2,023,028
2021-10-29	147.30	153.30	147.30	152.20	120.37	24,543
2021-10-28	147.35	147.60	144.00	144.60	114.36	25,716
2021-10-27	148.00	150.10	144.20	148.20	117.21	32,066

← NewerPage 21 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.