Bilia AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	107.40	107.40	104.40	105.30	89.002	49,285
2023-09-06	107.00	108.00	106.50	107.40	90.777	41,580
2023-09-05	107.50	108.00	106.40	107.00	90.439	76,321
2023-09-04	106.30	108.60	106.10	107.50	90.861	46,302
2023-09-01	105.00	106.40	103.80	106.30	89.847	90,189
2023-08-31	103.70	105.40	103.50	104.80	88.579	71,045
2023-08-30	104.00	104.30	103.20	103.70	87.650	53,526
2023-08-29	104.90	105.00	103.80	103.80	87.734	48,725
2023-08-28	104.10	105.40	103.70	104.90	88.664	56,570
2023-08-25	101.60	103.70	101.60	103.00	87.058	74,017
2023-08-24	104.60	105.00	102.10	102.10	86.297	49,123
2023-08-23	105.00	105.40	103.60	104.50	88.326	46,358
2023-08-22	104.00	105.90	103.90	105.00	88.748	29,438
2023-08-21	104.90	105.10	103.60	103.60	87.565	35,449
2023-08-18	104.90	105.20	103.80	104.90	88.664	54,140
2023-08-17	108.00	108.00	104.70	104.90	88.664	41,679
2023-08-16	109.30	109.50	107.80	108.30	91.538	46,026
2023-08-15	110.50	110.60	108.40	109.50	92.552	100,548
2023-08-14	111.30	111.90	110.10	110.70	93.566	240,057
2023-08-11	112.80	112.90	111.00	111.30	94.073	46,802
2023-08-10	110.80	113.10	110.60	112.80	95.341	47,990
2023-08-09	114.00	114.00	110.80	110.80	93.651	80,457
2023-08-08	113.20	114.40	110.10	113.40	95.848	125,968
2023-08-07	110.50	114.00	110.50	114.00	96.355	85,737
2023-08-04	108.70	112.70	108.40	112.60	95.172	110,599
2023-08-03	109.00	109.90	107.90	108.50	91.707	30,643
2023-08-02	111.10	111.30	108.70	108.90	92.045	53,365
2023-08-01	112.30	112.30	109.80	111.30	94.073	55,865
2023-07-31	110.60	112.10	110.20	110.70	93.566	62,460
2023-07-28	110.50	111.40	109.50	110.70	93.566	46,456
2023-07-27	110.00	111.00	109.10	110.50	93.397	49,223
2023-07-26	109.40	109.90	108.00	109.10	92.214	55,515
2023-07-25	108.60	109.90	107.50	109.40	92.467	75,302
2023-07-24	106.00	109.10	105.90	108.60	91.791	103,794
2023-07-21	106.00	108.50	99.400	106.10	89.678	403,153
2023-07-20	111.00	111.00	108.40	110.50	93.397	39,144
2023-07-19	109.80	111.30	108.70	111.30	94.073	47,384
2023-07-18	109.40	109.90	108.00	109.80	92.805	39,359
2023-07-17	109.00	109.70	108.10	109.60	92.636	39,322
2023-07-14	111.90	111.90	109.20	109.70	92.721	77,729
2023-07-13	111.50	112.00	110.40	110.60	93.482	44,038
2023-07-12	108.90	111.60	108.30	111.40	94.158	55,776
2023-07-11	107.60	109.10	107.40	108.90	92.045	88,606
2023-07-10	110.00	110.00	107.10	107.30	90.692	91,974
2023-07-07	112.00	112.00	110.40	111.70	92.552	76,033
2023-07-06	113.00	113.00	109.70	109.80	90.978	93,877
2023-07-05	114.40	115.30	113.50	113.80	94.292	80,061
2023-07-04	112.80	115.10	112.30	114.50	94.872	57,997
2023-07-03	112.20	112.60	110.50	112.50	93.215	43,654
2023-06-30	111.60	112.90	111.30	112.40	93.132	54,326
2023-06-29	109.20	111.10	108.40	111.10	92.055	51,248
2023-06-28	110.10	110.10	107.80	109.30	90.563	83,580
2023-06-27	107.90	108.40	106.50	108.40	89.818	28,728
2023-06-26	107.40	108.30	105.90	106.90	88.575	53,862
2023-06-22	107.00	107.60	106.30	107.60	89.155	57,806
2023-06-21	110.00	110.00	106.10	107.00	88.658	85,122
2023-06-20	108.00	109.50	107.20	108.30	89.735	58,773
2023-06-19	109.90	109.90	108.10	108.40	89.818	58,660
2023-06-16	109.80	110.60	108.20	109.90	91.060	142,375
2023-06-15	110.00	111.10	108.80	108.90	90.232	51,069

← NewerPage 14 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.