Bilia AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	126.00	126.40	123.20	123.45	116.44	2,190
2024-11-22	123.20	125.60	123.20	123.75	116.72	938
2024-11-21	123.25	123.25	122.20	123.25	116.25	928
2024-11-20	123.75	124.20	122.00	124.20	117.15	1,811
2024-11-19	124.60	124.60	121.60	123.05	116.06	2,250
2024-11-18	124.90	126.20	124.90	125.05	117.95	858
2024-11-15	128.10	128.80	124.90	125.85	118.70	1,117
2024-11-14	128.40	128.40	127.50	128.30	121.01	347
2024-11-13	132.50	133.70	127.75	127.75	120.49	590
2024-11-12	131.80	133.50	131.80	132.30	124.79	2,228
2024-11-11	129.80	132.70	129.80	132.00	124.50	1,168
2024-11-08	131.55	132.10	130.30	131.05	123.61	3,124
2024-11-07	130.10	132.70	130.10	132.70	125.16	1,113
2024-11-06	128.00	128.30	127.10	127.65	120.40	1,015
2024-11-05	126.30	128.20	125.20	126.30	119.13	2,125
2024-11-04	125.85	126.40	124.40	125.85	118.70	584
2024-11-01	125.85	126.40	125.55	125.55	118.42	409
2024-10-31	123.35	125.55	122.90	125.55	118.42	5,196
2024-10-30	126.60	129.65	123.50	129.65	122.29	2,306
2024-10-29	127.45	128.70	126.55	128.00	120.73	4,563
2024-10-28	125.90	127.50	125.90	126.30	119.13	1,168
2024-10-25	125.20	128.40	125.20	126.80	119.60	2,935
2024-10-24	122.30	124.30	118.75	122.00	115.07	962
2024-10-23	118.30	124.80	116.80	124.80	117.71	3,148
2024-10-22	118.70	119.60	117.10	118.40	111.68	2,130
2024-10-21	119.35	122.70	118.90	119.05	112.29	2,127
2024-10-18	117.05	119.60	117.00	117.45	110.78	2,014
2024-10-17	116.70	117.50	115.20	116.50	109.88	906
2024-10-16	115.55	116.80	115.55	115.55	108.99	948
2024-10-15	113.05	115.70	112.80	115.55	108.99	603
2024-10-14	113.75	113.75	112.90	113.75	107.29	2,307
2024-10-11	113.25	114.00	113.20	113.55	107.10	1,048
2024-10-10	114.20	114.20	112.40	114.20	107.71	1,233
2024-10-09	113.75	114.10	113.10	113.25	106.82	1,523
2024-10-08	113.80	113.80	112.50	113.35	106.91	2,113
2024-10-07	115.25	116.30	114.90	115.75	109.18	976
2024-10-04	115.35	115.70	114.60	115.05	108.52	2,229
2024-10-03	117.55	118.10	116.50	118.10	109.84	783
2024-10-02	118.80	119.30	117.60	118.90	110.58	1,463
2024-10-01	121.20	121.20	118.50	118.60	110.30	788
2024-09-30	122.20	122.60	119.80	120.40	111.98	660
2024-09-27	120.50	122.40	120.50	121.05	112.58	987
2024-09-26	120.60	121.50	119.80	120.80	112.35	1,347
2024-09-25	118.60	120.10	118.60	119.05	110.72	875
2024-09-24	118.30	119.55	117.60	119.55	111.19	517
2024-09-23	118.70	118.90	117.80	118.80	110.49	7,327
2024-09-20	121.30	121.30	118.80	119.45	111.09	1,111
2024-09-19	123.65	123.80	121.50	122.30	113.74	2,046
2024-09-18	124.80	124.80	123.50	124.50	115.79	559
2024-09-17	123.05	124.70	123.05	123.05	114.44	1,518
2024-09-16	122.30	122.60	122.10	122.50	113.93	438
2024-09-13	122.30	123.60	122.30	122.60	114.02	2,487
2024-09-12	123.00	123.00	122.30	122.80	114.21	316
2024-09-11	122.00	124.10	120.90	120.90	112.44	775
2024-09-10	122.70	124.30	122.00	123.45	114.81	819
2024-09-09	122.90	123.70	122.30	123.55	114.91	1,118
2024-09-06	125.40	125.40	123.35	123.35	114.72	327
2024-09-05	127.65	127.85	126.00	127.85	118.90	737
2024-09-04	127.35	128.10	127.35	127.35	118.44	21
2024-09-03	130.30	130.80	128.80	130.70	121.56	759

← NewerPage 9 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.