Bilia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	116.70	117.20	116.05	116.70	114.07	2,010
2025-08-12	116.10	117.25	116.00	117.25	114.61	2,490
2025-08-11	117.75	117.75	116.20	117.75	115.10	986
2025-08-08	117.45	118.10	117.10	118.10	115.44	5,136
2025-08-07	116.50	119.20	116.50	118.50	115.83	1,133
2025-08-06	116.30	117.50	116.30	116.80	114.17	408
2025-08-05	115.65	115.85	115.30	115.85	113.24	94,180
2025-08-04	116.10	116.30	115.10	116.00	113.39	1,980
2025-08-01	115.30	116.50	115.30	115.55	112.95	9,974
2025-07-31	116.50	116.80	115.40	116.80	114.17	1,559
2025-07-30	117.90	117.90	116.30	117.65	115.00	661
2025-07-29	118.40	119.45	117.50	118.40	115.73	2,549
2025-07-28	118.30	120.00	117.45	117.45	114.80	2,197
2025-07-25	119.45	119.45	118.00	119.45	116.76	1,191
2025-07-24	119.80	121.22	119.80	120.80	118.08	3,142
2025-07-23	119.05	120.20	119.05	119.05	116.37	839
2025-07-22	116.90	119.60	116.40	117.65	115.00	7,834
2025-07-21	115.45	116.80	114.60	115.15	112.56	5,197
2025-07-18	124.27	124.27	114.00	116.00	113.39	25,205
2025-07-17	128.90	130.60	128.50	130.20	127.27	2,344
2025-07-16	129.05	130.20	129.05	129.05	126.14	4,820
2025-07-15	129.15	131.20	129.15	129.25	126.34	6,942
2025-07-14	129.20	129.20	128.00	128.90	126.00	2,703
2025-07-11	130.20	130.70	129.85	129.85	126.93	1,749
2025-07-10	130.60	131.40	130.20	130.20	127.27	1,746
2025-07-09	128.90	131.10	128.00	130.70	127.76	1,664
2025-07-08	130.00	130.70	129.67	129.75	126.83	436
2025-07-07	131.25	131.25	130.10	130.10	127.17	281
2025-07-04	131.15	132.30	129.10	130.00	127.07	456
2025-07-03	131.75	132.30	131.55	131.55	127.22	419
2025-07-02	129.35	130.20	128.90	129.45	125.19	4,461
2025-07-01	128.30	129.10	127.00	127.55	123.35	1,279
2025-06-30	128.10	128.80	127.50	128.20	123.98	2,337
2025-06-27	125.55	127.90	125.55	125.55	121.42	1,254
2025-06-26	124.90	124.90	123.87	124.90	120.79	960
2025-06-25	124.60	125.50	124.30	124.80	120.69	421
2025-06-24	123.55	124.80	123.55	123.55	119.48	511
2025-06-23	121.45	121.50	120.20	121.05	117.06	3,306
2025-06-20	121.55	121.55	121.55	121.55	117.55	0
2025-06-19	122.10	123.00	121.55	121.55	117.55	6,499
2025-06-18	121.85	123.20	121.20	122.20	118.18	4,343
2025-06-17	124.70	124.70	121.15	122.00	117.98	6,464
2025-06-16	126.20	126.20	124.50	124.60	120.50	4,829
2025-06-13	127.35	127.60	125.85	126.70	122.53	1,175
2025-06-12	128.30	129.75	127.10	129.75	125.48	1,654
2025-06-11	126.40	128.90	126.40	128.80	124.56	7,647
2025-06-10	125.45	127.40	125.25	125.25	121.13	1,656
2025-06-09	124.65	126.50	124.65	126.50	122.33	1,077
2025-06-06	125.55	125.55	125.55	125.55	121.42	0
2025-06-05	125.55	126.20	124.70	125.55	121.42	999
2025-06-04	124.20	125.60	124.20	124.70	120.59	1,467
2025-06-03	121.85	123.80	121.55	123.05	119.00	8,473
2025-06-02	123.55	123.70	119.20	121.15	117.16	14,587
2025-05-30	123.90	126.10	123.90	125.65	121.51	3,454
2025-05-29	125.35	125.35	125.35	125.35	121.22	0
2025-05-28	125.35	125.35	123.50	125.35	121.22	8,849
2025-05-27	125.35	126.60	125.35	125.35	121.22	965
2025-05-23	127.10	127.10	123.50	124.90	120.79	840
2025-05-22	125.55	128.80	124.75	125.75	121.61	115
2025-05-21	125.20	125.20	124.30	124.30	120.21	330

← NewerPage 6 of 22 · 1,267 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.