Bilia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	128.30	128.30	127.30	128.30	126.97	7,089
2025-11-04	130.60	130.60	129.35	129.35	128.01	887
2025-11-03	132.50	133.40	132.50	133.05	131.67	1,168
2025-10-31	133.95	133.95	132.20	132.70	131.32	10,725
2025-10-30	133.55	134.60	132.40	133.05	131.67	4,988
2025-10-29	134.50	134.50	133.20	134.50	133.10	1,774
2025-10-28	134.40	135.75	134.30	135.75	134.34	5,546
2025-10-27	130.70	134.40	130.30	133.25	131.87	1,601
2025-10-24	129.10	132.25	129.10	130.60	129.24	32,872
2025-10-23	123.40	128.30	123.40	128.10	126.77	3,248
2025-10-22	114.20	115.50	114.20	114.80	113.61	12,241
2025-10-21	114.70	114.80	113.40	114.70	113.51	10,150
2025-10-20	114.80	114.80	114.10	114.80	113.61	21,258
2025-10-17	114.65	114.65	113.57	114.60	113.41	2,285
2025-10-16	114.29	116.60	114.29	116.10	114.89	2,547
2025-10-15	114.00	114.70	114.00	114.00	112.82	4,358
2025-10-14	113.35	113.80	112.80	113.15	111.97	1,336
2025-10-13	113.40	113.90	113.40	113.75	112.57	387
2025-10-10	114.30	114.90	114.20	114.90	113.71	1,712
2025-10-09	114.90	114.90	113.90	114.90	113.71	1,447
2025-10-08	113.30	114.80	113.30	114.30	113.11	638
2025-10-07	112.40	112.70	112.30	112.40	111.23	5,966
2025-10-06	113.15	113.30	112.60	113.15	111.97	7,626
2025-10-03	113.85	113.85	112.90	113.75	112.57	29,908
2025-10-02	115.15	115.55	114.15	114.20	111.63	2,827
2025-10-01	115.05	115.80	114.70	115.05	112.46	934
2025-09-30	114.50	115.00	114.20	114.70	112.12	724
2025-09-29	114.40	115.25	114.40	115.25	112.65	1,093
2025-09-26	113.70	114.40	113.70	114.00	111.43	1,144
2025-09-25	114.30	114.30	113.75	114.30	111.73	590
2025-09-24	116.00	116.10	114.93	116.00	113.39	10,352
2025-09-23	115.65	116.84	115.65	115.65	113.05	692
2025-09-22	115.75	116.00	115.10	116.00	113.39	924
2025-09-19	115.75	116.80	115.75	115.75	113.14	1,951
2025-09-18	116.40	116.65	116.00	116.60	113.97	788
2025-09-17	116.40	117.40	116.40	116.80	114.17	2,704
2025-09-16	116.40	116.40	115.60	116.40	113.78	985
2025-09-15	116.20	117.40	116.20	116.40	113.78	10,987
2025-09-12	117.05	117.15	115.50	117.15	114.51	1,247
2025-09-11	117.45	117.55	116.70	117.05	114.41	1,254
2025-09-10	116.90	117.60	116.90	117.15	114.51	215
2025-09-09	116.60	116.85	116.30	116.70	114.07	1,827
2025-09-08	116.30	116.50	115.60	116.00	113.39	656
2025-09-05	114.80	116.00	114.80	114.80	112.21	1,187
2025-09-04	113.85	115.05	113.85	115.05	112.46	822
2025-09-03	113.85	115.50	113.80	114.40	111.82	1,019
2025-09-02	115.65	115.65	114.10	115.65	113.05	1,182
2025-09-01	116.80	116.80	115.80	116.60	113.97	1,016
2025-08-29	116.00	116.80	115.10	116.80	114.17	2,003
2025-08-28	116.60	117.70	115.70	117.45	114.80	2,037
2025-08-27	117.35	117.35	116.20	117.35	114.71	7,813
2025-08-26	118.70	118.70	118.00	118.70	116.03	1,308
2025-08-22	119.45	119.50	118.70	118.70	116.03	2,696
2025-08-21	119.15	119.50	118.60	119.25	116.56	1,154
2025-08-20	118.60	119.50	118.20	118.20	115.54	1,533
2025-08-19	117.35	119.40	117.35	117.35	114.71	865
2025-08-18	116.20	116.90	116.00	116.90	114.27	1,418
2025-08-15	116.90	117.60	116.15	117.55	114.90	732
2025-08-14	117.15	117.20	116.10	116.40	113.78	25,678
2025-08-13	116.70	117.20	116.05	116.70	114.07	2,010

← NewerPage 5 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.