Bilia AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	113.20	114.40	111.70	113.80	98.213	142,484
2023-11-29	112.70	115.00	112.30	113.20	97.695	111,137
2023-11-28	112.00	112.70	110.40	112.10	96.746	83,340
2023-11-27	111.50	113.40	111.50	112.00	96.660	56,448
2023-11-24	111.60	113.10	111.00	111.50	96.228	106,349
2023-11-23	111.80	112.60	110.90	111.40	96.142	47,947
2023-11-22	110.50	111.80	110.40	110.60	95.452	73,349
2023-11-21	110.80	112.40	109.60	110.00	94.934	70,446
2023-11-20	110.20	110.80	109.40	110.80	95.624	41,741
2023-11-17	110.70	110.70	109.20	109.90	94.847	59,930
2023-11-16	110.40	111.00	108.20	108.70	93.812	80,321
2023-11-15	110.20	112.50	109.50	110.40	95.279	116,273
2023-11-14	106.80	110.60	106.80	110.20	95.106	147,133
2023-11-13	107.60	108.10	106.20	106.80	92.172	28,939
2023-11-10	108.30	108.80	106.60	107.30	92.604	35,940
2023-11-09	106.00	109.60	106.00	109.20	94.243	85,525
2023-11-08	105.10	107.50	104.40	106.00	91.482	234,110
2023-11-07	105.90	106.80	105.00	105.50	91.050	37,854
2023-11-06	105.70	107.80	105.10	105.90	91.395	54,623
2023-11-03	105.60	107.50	105.60	105.70	91.223	40,163
2023-11-02	103.00	106.70	103.00	105.50	91.050	117,958
2023-11-01	103.90	105.00	102.80	103.00	88.892	55,230
2023-10-31	103.30	105.00	102.40	103.50	89.324	90,127
2023-10-30	101.00	102.70	100.70	102.50	88.461	106,500
2023-10-27	102.50	103.20	100.60	101.40	87.512	58,214
2023-10-26	102.00	103.00	100.00	102.30	88.288	83,206
2023-10-25	103.40	103.60	98.700	102.00	88.029	184,950
2023-10-24	98.050	105.50	98.050	103.40	89.238	191,309
2023-10-23	99.950	100.00	96.600	97.550	84.189	126,831
2023-10-20	101.00	101.20	98.350	100.00	86.303	86,585
2023-10-19	100.60	101.50	99.850	100.60	86.821	56,364
2023-10-18	104.00	104.20	100.30	100.60	86.821	149,450
2023-10-17	102.70	104.30	102.10	104.00	89.755	78,336
2023-10-16	101.40	104.10	101.40	103.40	89.238	70,296
2023-10-13	106.30	106.50	102.10	102.20	88.202	126,344
2023-10-12	105.70	107.20	105.70	106.50	91.913	64,000
2023-10-11	105.40	106.20	105.00	105.70	91.223	61,722
2023-10-10	104.00	106.10	104.00	105.70	91.223	78,672
2023-10-09	105.20	105.20	103.60	104.00	89.755	48,082
2023-10-06	105.00	105.60	103.70	105.40	90.964	92,021
2023-10-05	105.60	108.00	105.50	106.60	90.101	61,716
2023-10-04	105.00	106.00	104.40	105.60	89.255	59,747
2023-10-03	109.60	109.60	104.90	105.50	89.171	77,771
2023-10-02	106.90	110.30	106.90	109.40	92.467	138,694
2023-09-29	105.50	107.50	105.40	106.50	90.016	77,143
2023-09-28	105.80	105.90	104.50	105.40	89.086	64,399
2023-09-27	106.30	106.90	105.00	105.80	89.425	41,232
2023-09-26	106.50	106.70	105.00	106.30	89.847	51,297
2023-09-25	106.30	107.20	105.80	106.50	90.016	93,161
2023-09-22	106.80	107.70	104.40	106.30	89.847	40,380
2023-09-21	106.30	107.90	105.70	106.80	90.270	70,701
2023-09-20	105.20	107.00	105.20	106.60	90.101	34,002
2023-09-19	105.50	106.80	105.00	105.20	88.917	72,454
2023-09-18	104.80	105.80	104.50	105.50	89.171	37,486
2023-09-15	107.00	107.30	104.80	104.80	88.579	112,064
2023-09-14	105.10	106.20	103.80	105.90	89.509	43,488
2023-09-13	105.50	105.70	104.00	105.10	88.833	73,614
2023-09-12	106.30	107.40	104.50	105.10	88.833	86,705
2023-09-11	104.90	106.60	104.70	106.30	89.847	59,110
2023-09-08	104.00	106.30	104.00	105.10	88.833	49,103

← NewerPage 13 of 21 · 1,260 trading daysOlder →

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.