Bilia AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 126.30 | 127.80 | 125.20 | 126.60 | 126.60 | 300,323 |
| 2026-04-28 | 123.25 | 123.50 | 122.00 | 122.70 | 122.70 | 170 |
| 2026-04-27 | 124.00 | 124.40 | 123.55 | 124.00 | 124.00 | 1,321 |
| 2026-04-24 | 124.10 | 124.85 | 123.40 | 123.45 | 123.45 | 568 |
| 2026-04-23 | 125.25 | 125.60 | 124.00 | 124.90 | 124.90 | 15,539 |
| 2026-04-22 | 126.40 | 126.40 | 125.10 | 126.20 | 126.20 | 5,906 |
| 2026-04-21 | 128.20 | 128.20 | 126.70 | 127.65 | 127.65 | 2,391 |
| 2026-04-20 | 127.85 | 128.40 | 127.35 | 128.40 | 128.40 | 779 |
| 2026-04-17 | 126.80 | 129.15 | 126.80 | 129.15 | 129.15 | 16,843 |
| 2026-04-16 | 125.60 | 126.80 | 125.60 | 125.75 | 125.75 | 3,686 |
| 2026-04-15 | 126.00 | 126.80 | 125.80 | 126.80 | 126.80 | 54 |
| 2026-04-14 | 126.20 | 127.60 | 125.80 | 126.30 | 126.30 | 1,118 |
| 2026-04-13 | 127.10 | 127.10 | 124.00 | 124.30 | 124.30 | 399 |
| 2026-04-10 | 126.80 | 130.80 | 126.80 | 129.15 | 129.15 | 3,372 |
| 2026-04-09 | 126.00 | 126.00 | 124.95 | 125.15 | 125.15 | 4,695 |
| 2026-04-08 | 125.55 | 126.90 | 125.10 | 126.50 | 126.50 | 7,808 |
| 2026-04-07 | 124.90 | 125.80 | 122.30 | 122.30 | 122.30 | 1,513 |
| 2026-04-02 | 121.55 | 123.70 | 121.55 | 121.55 | 121.55 | 1,734 |
| 2026-04-01 | 123.70 | 123.70 | 120.80 | 121.55 | 121.55 | 2,380 |
| 2026-03-31 | 122.90 | 125.00 | 122.90 | 123.05 | 123.05 | 4,530 |
| 2026-03-30 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | 0 |
| 2026-03-27 | 121.90 | 121.90 | 120.75 | 121.55 | 121.55 | 670 |
| 2026-03-26 | 123.00 | 123.15 | 123.00 | 123.15 | 123.15 | 1 |
| 2026-03-25 | 121.45 | 121.55 | 120.15 | 121.55 | 121.55 | 1,045 |
| 2026-03-24 | 120.50 | 120.50 | 119.50 | 120.50 | 120.50 | 9,756 |
| 2026-03-23 | 115.45 | 121.80 | 115.40 | 120.80 | 120.80 | 40,070 |
| 2026-03-20 | 121.50 | 121.50 | 119.25 | 119.25 | 119.25 | 3,386 |
| 2026-03-19 | 122.00 | 122.00 | 121.05 | 121.45 | 121.45 | 1,283 |
| 2026-03-18 | 125.65 | 126.00 | 124.20 | 126.00 | 126.00 | 189 |
| 2026-03-17 | 124.10 | 125.40 | 123.85 | 123.85 | 123.85 | 3,571 |
| 2026-03-16 | 124.60 | 124.60 | 123.90 | 124.30 | 124.30 | 751 |
| 2026-03-13 | 125.00 | 125.00 | 124.45 | 124.60 | 124.60 | 655 |
| 2026-03-12 | 126.30 | 127.15 | 126.30 | 126.30 | 126.30 | 5,087 |
| 2026-03-11 | 126.50 | 126.50 | 125.20 | 126.30 | 126.30 | 1,017 |
| 2026-03-10 | 126.75 | 127.40 | 126.75 | 127.35 | 127.35 | 2,636 |
| 2026-03-09 | 121.25 | 122.00 | 120.50 | 120.50 | 120.50 | 483 |
| 2026-03-06 | 126.00 | 126.00 | 123.75 | 123.75 | 123.75 | 3,436 |
| 2026-03-05 | 125.65 | 126.95 | 125.05 | 125.05 | 125.05 | 4,312 |
| 2026-03-04 | 122.35 | 124.50 | 122.35 | 124.40 | 124.40 | 105 |
| 2026-03-03 | 122.00 | 122.00 | 121.20 | 122.00 | 122.00 | 1,908 |
| 2026-03-02 | 130.80 | 130.80 | 128.70 | 129.65 | 129.65 | 9,267 |
| 2026-02-27 | 136.80 | 138.30 | 136.30 | 136.70 | 136.70 | 3,154 |
| 2026-02-26 | 135.45 | 136.80 | 135.05 | 135.05 | 135.05 | 385 |
| 2026-02-25 | 134.70 | 135.60 | 134.40 | 134.40 | 134.40 | 429 |
| 2026-02-24 | 133.70 | 135.50 | 133.70 | 134.20 | 134.20 | 1,833 |
| 2026-02-23 | 132.60 | 134.00 | 131.90 | 134.00 | 134.00 | 21,856 |
| 2026-02-20 | 132.40 | 133.80 | 131.40 | 133.25 | 133.25 | 31,043 |
| 2026-02-19 | 130.50 | 132.50 | 130.50 | 130.50 | 130.50 | 859 |
| 2026-02-18 | 129.35 | 130.90 | 129.30 | 129.65 | 129.65 | 17,856 |
| 2026-02-17 | 129.85 | 130.00 | 128.80 | 130.00 | 130.00 | 402 |
| 2026-02-16 | 132.20 | 132.20 | 130.30 | 130.40 | 130.40 | 34,081 |
| 2026-02-13 | 131.65 | 132.80 | 131.40 | 131.65 | 131.65 | 2,721 |
| 2026-02-12 | 133.10 | 133.10 | 131.80 | 133.05 | 133.05 | 2,777 |
| 2026-02-11 | 133.65 | 133.80 | 133.05 | 133.65 | 133.65 | 581 |
| 2026-02-10 | 133.15 | 134.90 | 132.75 | 133.05 | 133.05 | 3,708 |
| 2026-02-09 | 132.40 | 132.40 | 131.00 | 131.35 | 131.35 | 5,905 |
| 2026-02-06 | 131.45 | 132.10 | 130.40 | 132.10 | 132.10 | 555 |
| 2026-02-05 | 131.15 | 135.70 | 130.90 | 131.55 | 131.55 | 781 |
| 2026-02-04 | 127.25 | 129.80 | 127.10 | 129.75 | 129.75 | 978 |
| 2026-02-03 | 126.80 | 126.80 | 125.15 | 126.80 | 126.80 | 292 |
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.