Bilia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	126.20	127.30	125.55	125.55	125.55	25,255
2026-01-30	126.90	127.15	126.10	126.90	126.90	7,081
2026-01-29	128.30	128.30	127.35	128.20	128.20	1,861
2026-01-28	128.60	128.70	126.50	128.00	128.00	5,604
2026-01-27	128.00	128.00	127.20	127.85	127.85	706
2026-01-26	129.15	129.15	127.90	129.15	129.15	4,954
2026-01-23	131.55	131.55	129.25	131.55	131.55	1,476
2026-01-22	129.65	132.30	129.10	132.30	132.30	17,157
2026-01-21	127.25	128.60	126.90	127.25	127.25	278
2026-01-20	127.80	127.80	126.60	126.60	126.60	1,801
2026-01-19	127.50	127.50	126.70	127.25	127.25	1,049
2026-01-16	130.80	130.80	129.90	130.80	130.80	2,252
2026-01-15	131.05	131.90	130.40	130.40	130.40	144
2026-01-14	130.20	130.20	128.20	128.50	128.50	9,866
2026-01-13	132.70	132.70	131.35	132.70	132.70	229
2026-01-12	133.35	133.65	132.40	133.65	133.65	334
2026-01-09	133.45	133.70	132.60	132.60	132.60	2,672
2026-01-08	133.75	133.75	132.60	133.75	133.75	90
2026-01-07	133.05	135.30	133.05	133.05	133.05	5,645
2026-01-06	134.70	134.70	134.70	134.70	134.70	0
2026-01-05	132.20	134.70	130.60	134.70	133.30	239
2026-01-02	135.05	135.70	133.00	134.70	133.30	14,165
2025-12-31	134.60	134.60	134.60	134.60	133.20	0
2025-12-30	134.60	135.10	134.10	134.60	133.20	44,942
2025-12-29	133.05	135.20	133.05	133.05	131.67	846
2025-12-24	131.35	131.35	131.35	131.35	129.98	0
2025-12-23	131.45	131.81	131.35	131.35	129.98	35
2025-12-22	131.15	131.65	129.80	131.55	130.18	12,938
2025-12-19	128.80	130.90	128.80	128.80	127.46	16,703
2025-12-18	126.60	128.10	126.60	126.90	125.58	4,235
2025-12-17	127.40	127.40	126.70	127.35	126.03	18,644
2025-12-16	127.35	128.60	127.35	127.35	126.03	38,815
2025-12-15	127.25	128.30	126.75	128.10	126.77	14,268
2025-12-12	128.10	128.20	127.00	127.75	126.42	41,411
2025-12-11	127.05	127.70	126.30	126.60	125.28	19,990
2025-12-10	126.50	126.50	126.00	126.50	125.19	52,493
2025-12-09	127.90	127.90	126.20	126.20	124.89	97
2025-12-08	125.45	125.70	125.15	125.15	123.85	8,919
2025-12-05	126.00	126.70	125.40	126.00	124.69	3,139
2025-12-04	124.85	126.50	124.85	124.90	123.60	14,386
2025-12-03	124.70	125.90	123.80	125.25	123.95	226
2025-12-02	125.35	125.50	124.60	124.60	123.31	1,521
2025-12-01	125.65	126.10	124.70	124.70	123.40	17,954
2025-11-28	125.45	126.15	125.20	125.65	124.34	3,918
2025-11-27	124.40	126.30	124.10	125.05	123.75	21,387
2025-11-26	125.65	125.65	124.00	125.65	124.34	3,113
2025-11-25	122.00	124.40	122.00	123.85	122.56	102
2025-11-24	120.70	121.80	120.70	121.05	119.79	615
2025-11-21	119.15	120.60	118.40	118.40	117.17	839
2025-11-20	121.00	121.00	119.30	120.30	119.05	3,701
2025-11-19	120.50	120.60	120.20	120.60	119.35	704
2025-11-18	121.45	121.65	120.10	120.70	119.45	1,113
2025-11-17	123.40	123.40	122.00	122.00	120.73	2,870
2025-11-14	124.86	124.86	123.55	124.80	123.50	991
2025-11-13	127.25	128.10	126.45	127.45	126.13	1,067
2025-11-12	127.70	127.70	127.10	127.25	125.93	880
2025-11-11	126.25	128.10	126.25	126.80	125.48	1,517
2025-11-10	127.05	127.40	125.80	126.90	125.58	1,188
2025-11-07	125.75	126.20	124.70	126.10	124.79	1,437
2025-11-06	127.15	128.30	126.00	128.30	126.97	977

← NewerPage 4 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.