Bilia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	127.45	127.95	127.20	127.65	123.45	841
2025-05-19	127.25	128.50	126.60	127.35	123.16	853
2025-05-16	129.35	129.35	128.40	129.35	125.09	248
2025-05-15	128.60	129.20	128.50	128.50	124.27	53
2025-05-14	130.00	130.80	129.20	130.00	125.72	6,228
2025-05-13	128.25	130.00	128.25	128.80	124.56	3,159
2025-05-12	127.05	128.90	127.05	127.05	122.87	3,636
2025-05-09	125.65	125.75	124.90	125.75	121.61	139
2025-05-08	122.90	125.15	122.90	123.85	119.77	469
2025-05-07	122.70	123.60	122.40	123.05	119.00	613
2025-05-06	122.60	122.80	121.70	122.60	118.56	565
2025-05-02	123.25	124.10	123.25	123.25	119.19	138
2025-05-01	121.45	121.45	121.45	121.45	117.45	0
2025-04-30	121.20	122.80	121.20	121.45	117.45	9,067
2025-04-29	121.15	121.45	119.80	121.45	117.45	2,368
2025-04-28	121.20	121.20	120.20	120.40	116.44	2,347
2025-04-25	120.80	124.50	120.80	123.85	118.42	8,205
2025-04-24	120.90	120.90	119.10	119.25	114.02	1,549
2025-04-23	119.45	120.30	118.70	119.65	114.40	492
2025-04-22	117.00	117.00	116.00	116.10	111.01	86
2025-04-17	118.00	118.00	117.15	118.00	112.82	28
2025-04-16	118.90	118.90	118.00	118.90	113.69	269
2025-04-15	120.30	120.90	119.00	119.75	114.50	1,507
2025-04-14	119.10	119.55	119.10	119.55	114.31	697
2025-04-11	115.50	115.50	114.00	115.25	110.20	2,245
2025-04-10	116.90	116.90	114.10	114.10	109.10	950
2025-04-09	113.60	113.60	108.20	109.45	104.65	587
2025-04-08	115.70	115.70	115.10	115.45	110.39	149
2025-04-07	114.10	121.10	113.40	116.20	111.10	2,747
2025-04-04	125.70	125.70	120.80	122.70	117.32	458
2025-04-03	128.60	129.10	127.80	128.00	122.39	79
2025-04-02	130.60	130.70	129.00	130.70	124.97	434
2025-04-01	128.40	132.00	128.00	130.90	125.16	110
2025-03-31	128.95	128.95	127.15	127.15	121.57	634
2025-03-28	131.55	133.10	131.50	132.20	126.40	701
2025-03-27	132.90	133.10	132.10	132.50	126.69	277
2025-03-26	134.80	134.80	134.00	134.10	128.22	1,053
2025-03-25	136.00	136.00	135.10	136.00	130.04	9
2025-03-24	135.50	136.30	135.50	135.65	129.70	530
2025-03-21	135.05	135.20	133.70	134.70	128.79	380
2025-03-20	136.90	136.90	134.70	136.90	130.90	2,006
2025-03-19	136.50	136.90	136.30	136.80	130.80	144
2025-03-18	137.55	137.75	136.40	137.75	131.71	569
2025-03-17	136.40	138.90	136.40	136.40	130.42	1,545
2025-03-14	136.10	137.50	136.10	136.90	130.90	175
2025-03-13	133.85	134.70	132.60	133.15	127.31	958
2025-03-12	134.70	136.60	133.30	134.70	128.79	1,319
2025-03-11	133.20	135.60	133.20	133.75	127.88	2,508
2025-03-10	134.70	135.45	133.20	135.45	129.51	483
2025-03-07	133.65	134.60	132.90	133.25	127.41	1,219
2025-03-06	135.80	135.80	133.40	135.55	129.60	765
2025-03-05	135.10	138.00	135.10	136.10	130.13	1,736
2025-03-04	136.80	137.40	134.90	136.80	130.80	1,187
2025-03-03	136.60	139.35	136.30	139.35	133.24	1,024
2025-02-28	138.00	138.20	136.50	137.65	131.61	1,306
2025-02-27	139.65	140.20	138.50	139.25	133.14	3,843
2025-02-26	141.05	141.90	140.50	141.85	135.63	52,163
2025-02-25	141.65	142.00	141.20	142.00	135.77	1,992
2025-02-24	142.80	143.40	141.90	142.50	136.25	2,088
2025-02-21	145.00	145.00	142.40	142.40	136.15	795

← NewerPage 7 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.