Bilia AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 130.70 | 131.40 | 128.90 | 131.00 | 115.02 | 149,449 |
| 2024-02-26 | 126.70 | 132.40 | 126.60 | 130.20 | 114.32 | 340,391 |
| 2024-02-23 | 118.80 | 122.00 | 118.50 | 121.90 | 107.03 | 91,423 |
| 2024-02-22 | 118.00 | 119.50 | 118.00 | 118.80 | 104.31 | 58,188 |
| 2024-02-21 | 117.80 | 118.60 | 117.20 | 117.90 | 103.52 | 33,867 |
| 2024-02-20 | 117.00 | 118.10 | 116.00 | 117.80 | 103.43 | 39,755 |
| 2024-02-19 | 117.30 | 117.60 | 116.20 | 117.10 | 102.82 | 51,527 |
| 2024-02-16 | 116.50 | 118.30 | 116.50 | 117.30 | 102.99 | 60,733 |
| 2024-02-15 | 114.00 | 116.60 | 112.90 | 116.40 | 102.20 | 82,032 |
| 2024-02-14 | 115.10 | 115.50 | 113.80 | 114.00 | 100.10 | 84,959 |
| 2024-02-13 | 117.40 | 117.40 | 114.00 | 115.10 | 101.06 | 96,816 |
| 2024-02-12 | 117.50 | 119.10 | 116.30 | 117.50 | 103.17 | 95,573 |
| 2024-02-09 | 117.50 | 119.30 | 117.00 | 117.20 | 102.91 | 128,795 |
| 2024-02-08 | 115.00 | 118.80 | 115.00 | 117.00 | 102.73 | 274,252 |
| 2024-02-07 | 115.00 | 117.00 | 109.30 | 114.60 | 100.62 | 538,475 |
| 2024-02-06 | 120.90 | 122.40 | 119.90 | 122.10 | 107.21 | 47,178 |
| 2024-02-05 | 122.20 | 123.30 | 120.90 | 120.90 | 106.16 | 72,291 |
| 2024-02-02 | 124.00 | 124.90 | 121.60 | 122.20 | 107.30 | 70,314 |
| 2024-02-01 | 125.00 | 125.10 | 120.30 | 122.30 | 107.38 | 169,506 |
| 2024-01-31 | 126.90 | 127.70 | 125.50 | 126.40 | 110.98 | 100,463 |
| 2024-01-30 | 126.00 | 126.50 | 125.10 | 126.50 | 111.07 | 44,032 |
| 2024-01-29 | 125.60 | 125.70 | 123.50 | 124.70 | 109.49 | 47,270 |
| 2024-01-26 | 125.00 | 125.70 | 123.40 | 125.60 | 110.28 | 42,327 |
| 2024-01-25 | 123.00 | 124.90 | 122.60 | 124.90 | 109.67 | 72,719 |
| 2024-01-24 | 122.60 | 124.00 | 122.60 | 123.00 | 108.00 | 52,702 |
| 2024-01-23 | 121.90 | 123.90 | 121.60 | 122.60 | 107.65 | 69,747 |
| 2024-01-22 | 121.80 | 123.00 | 121.00 | 121.80 | 106.95 | 40,458 |
| 2024-01-19 | 122.90 | 124.30 | 121.20 | 121.80 | 106.95 | 58,416 |
| 2024-01-18 | 122.00 | 122.90 | 121.20 | 122.80 | 107.82 | 57,336 |
| 2024-01-17 | 123.00 | 123.00 | 120.20 | 121.80 | 106.95 | 150,865 |
| 2024-01-16 | 126.00 | 126.30 | 123.60 | 124.40 | 109.23 | 68,057 |
| 2024-01-15 | 127.00 | 127.10 | 125.60 | 126.00 | 110.63 | 86,211 |
| 2024-01-12 | 125.10 | 128.20 | 125.10 | 128.20 | 112.57 | 70,472 |
| 2024-01-11 | 129.00 | 129.70 | 125.00 | 125.10 | 109.84 | 97,172 |
| 2024-01-10 | 128.20 | 128.20 | 125.80 | 126.70 | 111.25 | 68,708 |
| 2024-01-09 | 129.30 | 129.70 | 127.40 | 128.20 | 112.57 | 56,941 |
| 2024-01-08 | 128.50 | 129.30 | 125.50 | 129.30 | 113.53 | 111,007 |
| 2024-01-05 | 131.70 | 131.70 | 128.70 | 128.70 | 111.07 | 42,022 |
| 2024-01-04 | 129.60 | 132.00 | 129.60 | 131.40 | 113.40 | 82,655 |
| 2024-01-03 | 134.00 | 134.20 | 129.60 | 129.60 | 111.85 | 114,076 |
| 2024-01-02 | 134.60 | 135.70 | 132.20 | 132.80 | 114.61 | 122,189 |
| 2023-12-29 | 135.00 | 135.30 | 133.90 | 134.60 | 116.16 | 59,362 |
| 2023-12-28 | 133.20 | 134.80 | 132.90 | 134.70 | 116.25 | 59,143 |
| 2023-12-27 | 132.50 | 134.20 | 132.50 | 133.20 | 114.96 | 64,289 |
| 2023-12-22 | 131.40 | 132.50 | 130.40 | 132.50 | 114.35 | 59,596 |
| 2023-12-21 | 131.60 | 132.00 | 130.10 | 131.40 | 113.40 | 93,900 |
| 2023-12-20 | 133.00 | 133.80 | 132.10 | 133.00 | 114.78 | 120,740 |
| 2023-12-19 | 131.80 | 133.20 | 131.60 | 133.10 | 114.87 | 73,765 |
| 2023-12-18 | 131.00 | 131.80 | 129.70 | 131.80 | 113.75 | 87,400 |
| 2023-12-15 | 127.80 | 131.60 | 127.80 | 131.00 | 113.06 | 194,250 |
| 2023-12-14 | 125.30 | 129.60 | 125.00 | 127.30 | 109.86 | 182,478 |
| 2023-12-13 | 121.70 | 122.60 | 119.90 | 120.00 | 103.56 | 84,319 |
| 2023-12-12 | 121.00 | 121.80 | 120.10 | 121.70 | 105.03 | 136,826 |
| 2023-12-11 | 119.90 | 121.80 | 118.80 | 121.40 | 104.77 | 94,932 |
| 2023-12-08 | 118.30 | 119.60 | 117.90 | 118.70 | 102.44 | 88,384 |
| 2023-12-07 | 118.00 | 118.30 | 116.60 | 118.30 | 102.10 | 107,911 |
| 2023-12-06 | 117.10 | 118.60 | 116.60 | 118.10 | 101.92 | 131,051 |
| 2023-12-05 | 114.40 | 117.00 | 113.50 | 116.60 | 100.63 | 84,134 |
| 2023-12-04 | 115.40 | 117.00 | 114.00 | 114.40 | 98.731 | 73,956 |
| 2023-12-01 | 113.80 | 114.70 | 113.10 | 114.60 | 98.904 | 96,336 |
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.