Bilia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	145.00	145.00	142.40	142.40	136.15	795
2025-02-20	144.20	144.90	144.00	144.40	138.07	719
2025-02-19	147.75	148.70	143.60	144.90	138.54	9,628
2025-02-18	148.20	149.90	147.00	147.75	141.27	1,200
2025-02-17	146.20	148.80	146.20	146.70	140.27	1,467
2025-02-14	146.30	146.40	145.70	146.20	139.79	731
2025-02-13	145.75	146.50	145.30	146.10	139.69	894
2025-02-12	146.30	147.90	144.80	146.50	140.07	2,108
2025-02-11	146.00	147.10	145.40	146.50	140.07	1,171
2025-02-10	147.00	147.00	145.50	146.90	140.46	1,751
2025-02-07	148.20	149.10	147.30	148.20	141.70	1,089
2025-02-06	142.40	149.70	142.10	147.65	141.17	9,842
2025-02-05	134.00	144.40	134.00	143.85	137.54	6,542
2025-02-04	127.75	129.80	127.20	128.50	122.86	2,421
2025-02-03	127.05	128.60	126.10	126.60	121.05	8,210
2025-01-31	127.65	131.00	126.70	129.75	124.06	4,480
2025-01-30	127.90	128.40	127.90	128.10	122.48	1,454
2025-01-29	126.40	127.30	126.40	126.40	120.86	709
2025-01-28	126.30	126.60	125.15	126.30	120.76	944
2025-01-27	125.15	126.40	125.15	125.15	119.66	1,562
2025-01-24	124.60	126.50	124.50	125.45	119.95	3,726
2025-01-23	123.70	124.50	123.70	124.40	118.94	1,457
2025-01-22	123.10	125.40	123.10	124.60	119.14	1,128
2025-01-21	118.40	120.30	118.40	118.50	113.30	1,577
2025-01-20	119.55	119.55	118.20	119.55	114.31	4,598
2025-01-17	118.40	119.50	118.40	118.60	113.40	3,995
2025-01-16	116.30	118.40	116.30	118.40	113.21	3,210
2025-01-15	113.10	116.00	113.10	114.10	109.10	1,680
2025-01-14	112.40	113.65	112.40	113.65	108.67	55,491
2025-01-13	113.85	113.90	112.30	113.75	108.76	932
2025-01-10	116.30	116.30	114.30	115.75	110.67	817
2025-01-09	116.50	116.50	115.50	116.10	111.01	968
2025-01-08	116.80	117.50	115.70	117.25	112.11	1,202
2025-01-07	118.40	120.00	117.00	117.15	112.01	3,394
2025-01-06	119.55	119.55	119.55	119.55	114.31	0
2025-01-03	120.00	120.10	118.50	119.55	114.31	2,786
2025-01-02	121.55	122.10	121.00	122.00	115.07	3,800
2024-12-31	120.90	120.90	120.90	120.90	114.03	0
2024-12-30	121.00	121.00	120.20	120.90	114.03	940
2024-12-27	120.30	121.50	120.30	120.30	113.47	757
2024-12-24	119.15	119.15	119.15	119.15	112.38	0
2024-12-23	120.00	120.20	119.15	119.15	112.38	194
2024-12-20	120.70	120.70	118.00	118.00	111.30	1,547
2024-12-19	120.50	121.60	120.50	120.50	113.66	2,756
2024-12-18	119.70	122.10	119.70	120.10	113.28	2,615
2024-12-17	122.30	122.40	120.10	122.10	115.17	617
2024-12-16	124.60	124.60	122.70	123.05	116.06	1,029
2024-12-13	127.90	127.90	126.10	126.10	118.94	759
2024-12-12	128.40	128.90	126.90	128.90	121.58	921
2024-12-11	128.30	128.70	127.00	128.00	120.73	583
2024-12-10	126.10	128.20	125.80	126.10	118.94	2,060
2024-12-09	128.30	128.80	125.50	126.00	118.84	1,066
2024-12-06	127.25	128.20	127.20	127.55	120.31	1,054
2024-12-05	127.25	127.90	127.10	127.85	120.59	967
2024-12-04	126.40	127.35	126.40	127.35	120.12	3,297
2024-12-03	125.15	127.80	125.10	125.65	118.51	1,974
2024-12-02	123.50	126.60	123.50	125.65	118.51	3,552
2024-11-29	124.50	125.35	124.00	125.35	118.23	231
2024-11-28	126.40	126.50	124.50	124.50	117.43	418
2024-11-27	123.45	126.90	122.60	125.55	118.42	2,587

← NewerPage 8 of 22 · 1,268 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.