Bilia AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 126.00 | 127.20 | 126.00 | 126.50 | 113.81 | 18,681 |
| 2024-08-20 | 126.00 | 127.60 | 125.30 | 125.70 | 113.09 | 21,454 |
| 2024-08-19 | 124.60 | 127.40 | 124.30 | 126.80 | 114.08 | 41,638 |
| 2024-08-16 | 126.00 | 126.10 | 124.30 | 125.80 | 113.18 | 48,349 |
| 2024-08-15 | 125.20 | 127.10 | 124.80 | 126.40 | 113.72 | 35,805 |
| 2024-08-14 | 126.50 | 127.00 | 124.30 | 124.60 | 112.10 | 43,088 |
| 2024-08-13 | 125.00 | 126.40 | 124.20 | 126.40 | 113.72 | 45,826 |
| 2024-08-12 | 126.00 | 127.20 | 125.50 | 125.50 | 112.91 | 21,965 |
| 2024-08-09 | 125.50 | 126.90 | 125.50 | 126.00 | 113.36 | 25,605 |
| 2024-08-08 | 126.70 | 126.70 | 124.20 | 126.00 | 113.36 | 25,369 |
| 2024-08-07 | 125.60 | 127.20 | 125.40 | 126.70 | 113.99 | 39,809 |
| 2024-08-06 | 126.70 | 128.10 | 123.80 | 125.60 | 113.00 | 50,665 |
| 2024-08-05 | 125.00 | 126.90 | 123.10 | 126.90 | 114.17 | 70,736 |
| 2024-08-02 | 131.00 | 131.80 | 129.50 | 130.00 | 116.96 | 51,607 |
| 2024-08-01 | 133.40 | 134.10 | 132.10 | 132.50 | 119.21 | 41,513 |
| 2024-07-31 | 132.90 | 134.90 | 132.40 | 133.40 | 120.02 | 57,124 |
| 2024-07-30 | 133.20 | 134.40 | 133.00 | 133.80 | 120.38 | 26,392 |
| 2024-07-29 | 133.00 | 135.90 | 133.00 | 133.20 | 119.84 | 40,561 |
| 2024-07-26 | 136.70 | 136.80 | 134.50 | 134.80 | 121.28 | 32,869 |
| 2024-07-25 | 135.50 | 136.70 | 133.20 | 136.70 | 122.99 | 41,546 |
| 2024-07-24 | 136.10 | 138.00 | 135.70 | 136.50 | 122.81 | 26,877 |
| 2024-07-23 | 137.40 | 137.90 | 136.10 | 137.00 | 123.26 | 37,069 |
| 2024-07-22 | 137.90 | 139.50 | 135.90 | 137.40 | 123.62 | 35,770 |
| 2024-07-19 | 143.20 | 145.50 | 137.90 | 137.90 | 124.07 | 55,921 |
| 2024-07-18 | 146.40 | 146.40 | 140.10 | 143.20 | 128.84 | 120,134 |
| 2024-07-17 | 151.50 | 151.50 | 148.10 | 150.10 | 135.05 | 45,805 |
| 2024-07-16 | 147.80 | 151.00 | 147.00 | 151.00 | 135.86 | 54,186 |
| 2024-07-15 | 148.00 | 149.00 | 147.10 | 148.40 | 133.52 | 35,095 |
| 2024-07-12 | 147.50 | 149.80 | 145.90 | 149.80 | 134.78 | 90,004 |
| 2024-07-11 | 144.00 | 147.80 | 142.90 | 147.20 | 132.44 | 53,385 |
| 2024-07-10 | 143.50 | 144.30 | 142.00 | 143.20 | 128.84 | 31,126 |
| 2024-07-09 | 142.90 | 144.50 | 142.10 | 143.50 | 129.11 | 33,304 |
| 2024-07-08 | 143.50 | 144.80 | 142.50 | 142.90 | 128.57 | 24,045 |
| 2024-07-05 | 146.60 | 146.60 | 143.50 | 143.50 | 129.11 | 35,839 |
| 2024-07-04 | 145.90 | 147.40 | 145.50 | 146.60 | 130.40 | 31,151 |
| 2024-07-03 | 142.50 | 146.50 | 142.50 | 145.90 | 129.78 | 59,055 |
| 2024-07-02 | 143.00 | 144.00 | 140.30 | 141.50 | 125.87 | 39,771 |
| 2024-07-01 | 142.00 | 143.70 | 140.80 | 143.00 | 127.20 | 43,997 |
| 2024-06-28 | 142.00 | 142.80 | 141.20 | 141.50 | 125.87 | 32,033 |
| 2024-06-27 | 143.50 | 143.50 | 140.60 | 141.60 | 125.96 | 25,102 |
| 2024-06-26 | 140.00 | 141.60 | 139.50 | 141.20 | 125.60 | 34,233 |
| 2024-06-25 | 142.70 | 143.60 | 140.00 | 140.00 | 124.53 | 41,420 |
| 2024-06-24 | 140.80 | 143.30 | 139.40 | 143.00 | 127.20 | 37,329 |
| 2024-06-20 | 139.20 | 141.80 | 138.60 | 140.90 | 125.33 | 107,251 |
| 2024-06-19 | 140.00 | 140.30 | 139.00 | 139.40 | 124.00 | 24,132 |
| 2024-06-18 | 138.30 | 140.80 | 138.30 | 140.00 | 124.53 | 54,513 |
| 2024-06-17 | 138.00 | 139.80 | 136.80 | 138.40 | 123.11 | 41,955 |
| 2024-06-14 | 140.80 | 141.80 | 137.30 | 138.00 | 122.75 | 59,856 |
| 2024-06-13 | 144.70 | 144.80 | 140.40 | 140.40 | 124.89 | 63,045 |
| 2024-06-12 | 145.30 | 146.70 | 144.20 | 144.80 | 128.80 | 120,228 |
| 2024-06-11 | 146.10 | 148.20 | 144.20 | 145.20 | 129.16 | 52,373 |
| 2024-06-10 | 147.00 | 147.00 | 144.30 | 146.20 | 130.05 | 50,427 |
| 2024-06-07 | 145.80 | 147.40 | 144.80 | 147.00 | 130.76 | 56,861 |
| 2024-06-05 | 146.90 | 147.60 | 144.80 | 145.80 | 129.69 | 42,969 |
| 2024-06-04 | 146.00 | 147.90 | 146.00 | 146.90 | 130.67 | 36,066 |
| 2024-06-03 | 149.90 | 150.10 | 146.50 | 147.20 | 130.94 | 98,739 |
| 2024-05-31 | 148.00 | 149.30 | 145.50 | 148.40 | 132.01 | 331,492 |
| 2024-05-30 | 146.80 | 149.00 | 145.50 | 148.40 | 132.01 | 167,200 |
| 2024-05-29 | 144.00 | 148.40 | 143.70 | 147.40 | 131.12 | 112,253 |
| 2024-05-28 | 145.60 | 147.30 | 145.60 | 145.60 | 129.52 | 35,026 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-05 | 1.5000 SEK |
| 2026-07-03 | 1.5000 SEK |
| 2026-04-30 | 1.5000 SEK |
| 2026-01-05 | 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 |
| 2020-10-19 | 2.5000 SEK |
| 2020-04-20 | 2.7500 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.