Bilia AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 148.10 | 148.10 | 144.30 | 145.50 | 129.43 | 57,098 |
| 2024-05-24 | 147.00 | 148.90 | 146.60 | 148.70 | 132.27 | 43,608 |
| 2024-05-23 | 150.40 | 151.90 | 148.60 | 148.80 | 132.36 | 81,657 |
| 2024-05-22 | 147.80 | 150.20 | 147.40 | 148.40 | 132.01 | 85,135 |
| 2024-05-21 | 148.10 | 148.50 | 147.30 | 147.80 | 131.47 | 31,977 |
| 2024-05-20 | 146.00 | 147.60 | 145.40 | 147.50 | 131.21 | 57,743 |
| 2024-05-17 | 143.70 | 145.40 | 143.50 | 144.90 | 128.89 | 35,802 |
| 2024-05-16 | 148.80 | 148.80 | 143.90 | 143.90 | 128.00 | 59,298 |
| 2024-05-15 | 146.80 | 149.40 | 146.50 | 147.70 | 131.38 | 56,880 |
| 2024-05-14 | 144.90 | 147.10 | 143.90 | 146.80 | 130.58 | 64,885 |
| 2024-05-13 | 145.20 | 146.00 | 143.00 | 144.90 | 128.89 | 49,768 |
| 2024-05-10 | 143.00 | 146.00 | 143.00 | 145.20 | 129.16 | 92,090 |
| 2024-05-08 | 143.20 | 144.90 | 142.40 | 142.40 | 126.67 | 268,437 |
| 2024-05-07 | 140.50 | 143.50 | 140.30 | 143.30 | 127.47 | 59,029 |
| 2024-05-06 | 138.80 | 141.00 | 138.30 | 140.30 | 124.80 | 66,273 |
| 2024-05-03 | 138.50 | 139.60 | 137.40 | 138.90 | 123.56 | 53,982 |
| 2024-05-02 | 139.50 | 139.50 | 136.70 | 137.20 | 122.04 | 50,670 |
| 2024-04-30 | 136.50 | 139.70 | 135.40 | 139.50 | 124.09 | 66,832 |
| 2024-04-29 | 134.20 | 136.20 | 133.50 | 136.20 | 121.15 | 60,768 |
| 2024-04-26 | 128.00 | 134.30 | 127.60 | 134.20 | 119.37 | 165,582 |
| 2024-04-25 | 127.80 | 134.10 | 127.40 | 129.30 | 115.02 | 128,049 |
| 2024-04-24 | 122.40 | 131.40 | 121.20 | 127.80 | 112.21 | 132,717 |
| 2024-04-23 | 126.00 | 126.90 | 124.90 | 125.90 | 110.55 | 65,694 |
| 2024-04-22 | 123.70 | 126.90 | 123.60 | 125.60 | 110.28 | 73,329 |
| 2024-04-19 | 124.00 | 124.50 | 122.80 | 123.60 | 108.53 | 40,216 |
| 2024-04-18 | 123.90 | 125.40 | 123.40 | 125.30 | 110.02 | 53,687 |
| 2024-04-17 | 122.80 | 125.30 | 122.30 | 123.50 | 108.44 | 104,648 |
| 2024-04-16 | 126.40 | 126.70 | 121.70 | 122.80 | 107.82 | 215,485 |
| 2024-04-15 | 129.90 | 132.70 | 129.50 | 131.30 | 115.29 | 43,742 |
| 2024-04-12 | 130.30 | 133.00 | 130.00 | 130.30 | 114.41 | 72,701 |
| 2024-04-11 | 131.20 | 132.40 | 129.80 | 131.10 | 115.11 | 67,492 |
| 2024-04-10 | 132.00 | 134.10 | 131.20 | 131.90 | 115.81 | 59,861 |
| 2024-04-09 | 132.90 | 132.90 | 130.80 | 131.10 | 115.11 | 82,676 |
| 2024-04-08 | 132.80 | 134.50 | 132.00 | 132.90 | 116.69 | 59,348 |
| 2024-04-05 | 135.00 | 135.10 | 132.20 | 132.80 | 116.60 | 95,738 |
| 2024-04-04 | 136.80 | 137.90 | 135.10 | 136.00 | 119.41 | 76,643 |
| 2024-04-03 | 138.00 | 138.00 | 135.10 | 135.70 | 119.15 | 77,860 |
| 2024-04-02 | 137.20 | 138.00 | 135.50 | 136.00 | 119.41 | 86,328 |
| 2024-03-28 | 136.60 | 138.40 | 135.30 | 137.20 | 120.47 | 46,440 |
| 2024-03-27 | 137.40 | 139.20 | 136.10 | 136.10 | 119.50 | 47,883 |
| 2024-03-26 | 136.50 | 137.80 | 136.30 | 137.40 | 120.64 | 110,951 |
| 2024-03-25 | 137.70 | 138.70 | 135.60 | 136.50 | 119.85 | 75,981 |
| 2024-03-22 | 137.00 | 138.50 | 136.40 | 137.70 | 120.91 | 51,080 |
| 2024-03-21 | 137.30 | 139.00 | 136.10 | 137.50 | 120.73 | 67,729 |
| 2024-03-20 | 134.90 | 135.90 | 133.70 | 135.50 | 118.97 | 39,131 |
| 2024-03-19 | 134.10 | 135.60 | 134.10 | 134.90 | 118.45 | 76,587 |
| 2024-03-18 | 134.60 | 136.80 | 133.70 | 134.10 | 117.75 | 71,983 |
| 2024-03-15 | 133.10 | 136.40 | 133.10 | 134.40 | 118.01 | 149,445 |
| 2024-03-14 | 134.50 | 135.60 | 133.10 | 133.10 | 116.87 | 58,389 |
| 2024-03-13 | 134.50 | 134.80 | 131.20 | 134.50 | 118.10 | 87,267 |
| 2024-03-12 | 132.30 | 134.10 | 132.30 | 133.90 | 117.57 | 63,398 |
| 2024-03-11 | 130.60 | 133.40 | 129.90 | 132.20 | 116.08 | 85,904 |
| 2024-03-08 | 130.30 | 132.30 | 130.30 | 131.90 | 115.81 | 61,793 |
| 2024-03-07 | 129.60 | 131.90 | 129.40 | 130.30 | 114.41 | 59,328 |
| 2024-03-06 | 129.40 | 132.10 | 129.40 | 130.50 | 114.58 | 77,738 |
| 2024-03-05 | 131.70 | 132.20 | 129.40 | 129.40 | 113.62 | 79,016 |
| 2024-03-04 | 133.00 | 133.70 | 131.10 | 132.20 | 116.08 | 56,662 |
| 2024-03-01 | 133.50 | 133.80 | 132.10 | 133.00 | 116.78 | 87,710 |
| 2024-02-29 | 131.10 | 133.20 | 130.50 | 132.90 | 116.69 | 196,337 |
| 2024-02-28 | 131.00 | 131.50 | 128.50 | 130.60 | 114.67 | 124,073 |
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.