Bilia AB historical data

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

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

← NewerPage 3 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.