Bilia AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	110.30	111.10	109.80	110.70	91.723	60,692
2023-06-13	111.70	112.20	109.20	110.30	91.392	46,769
2023-06-12	109.20	111.50	109.20	111.10	92.055	106,201
2023-06-09	107.80	109.00	107.20	108.80	90.149	67,225
2023-06-08	105.30	107.00	105.30	106.80	88.492	49,030
2023-06-07	105.50	106.10	105.00	105.60	87.498	59,743
2023-06-05	106.70	107.40	105.10	105.60	87.498	63,431
2023-06-02	105.00	106.90	104.40	106.70	88.409	80,762
2023-06-01	104.80	105.80	103.10	103.60	85.840	162,557
2023-05-31	105.80	108.70	104.60	104.60	86.669	473,015
2023-05-30	106.60	106.60	105.30	105.80	87.663	106,991
2023-05-29	106.50	106.70	104.50	104.50	86.586	76,083
2023-05-26	104.10	105.80	103.60	105.60	87.498	61,100
2023-05-25	105.30	106.10	104.00	104.00	86.172	145,115
2023-05-24	106.50	106.90	105.20	105.30	87.249	66,008
2023-05-23	108.00	108.00	106.60	107.50	89.072	115,070
2023-05-22	109.40	109.40	107.30	108.00	89.486	94,552
2023-05-19	108.00	109.90	108.00	109.40	90.646	59,445
2023-05-17	105.30	107.90	105.10	107.70	89.238	76,544
2023-05-16	109.50	109.90	106.00	106.00	87.829	92,498
2023-05-15	109.30	110.10	109.10	109.60	90.812	50,913
2023-05-12	109.20	110.40	108.20	109.30	90.563	77,618
2023-05-11	110.00	111.50	109.30	109.70	90.895	66,623
2023-05-10	109.90	111.00	108.80	110.00	91.143	86,942
2023-05-09	111.80	111.80	108.60	109.60	90.812	81,934
2023-05-08	111.50	113.00	110.50	111.80	92.635	98,896
2023-05-05	108.40	111.80	108.30	111.50	92.386	112,136
2023-05-04	110.30	110.50	107.10	108.40	89.818	161,036
2023-05-03	111.60	112.50	110.40	111.00	91.972	85,859
2023-05-02	116.20	116.60	111.40	111.40	92.303	101,312
2023-04-28	114.00	116.10	111.00	115.60	95.783	143,600
2023-04-27	114.30	116.10	109.10	115.50	93.878	300,249
2023-04-26	124.60	124.70	114.30	114.30	92.902	240,681
2023-04-25	124.20	125.00	122.80	123.60	100.46	43,610
2023-04-24	124.30	125.10	123.00	123.60	100.46	53,855
2023-04-21	124.70	125.70	123.10	124.20	100.95	61,092
2023-04-20	126.70	127.50	124.40	124.70	101.36	51,995
2023-04-19	128.00	129.40	125.60	126.70	102.98	71,300
2023-04-18	130.90	130.90	125.90	127.70	103.79	99,471
2023-04-17	132.20	132.80	130.40	130.80	106.31	57,268
2023-04-14	131.70	132.30	131.00	132.10	107.37	65,126
2023-04-13	128.70	131.20	128.70	131.10	106.56	50,906
2023-04-12	129.70	130.50	128.10	128.70	104.61	53,162
2023-04-11	127.00	130.10	127.00	129.10	104.93	60,304
2023-04-06	128.50	128.50	124.90	126.90	103.14	34,368
2023-04-05	127.50	127.60	124.80	126.50	102.82	61,222
2023-04-04	127.30	129.70	127.30	127.70	103.79	46,289
2023-04-03	127.50	128.10	126.70	127.30	103.47	66,624
2023-03-31	128.40	128.80	126.80	128.00	104.04	83,002
2023-03-30	123.90	128.10	123.90	128.10	104.12	66,273
2023-03-29	122.80	124.60	122.70	123.90	100.71	54,768
2023-03-28	126.00	126.10	122.40	122.80	99.811	51,892
2023-03-27	123.50	126.10	123.50	124.90	101.52	36,887
2023-03-24	125.10	125.10	121.40	123.50	100.38	56,401
2023-03-23	127.50	127.70	123.90	125.20	101.76	43,236
2023-03-22	127.70	127.70	126.00	126.40	102.74	55,855
2023-03-21	125.40	128.20	125.40	127.70	103.79	42,802
2023-03-20	122.30	126.50	120.10	125.20	101.76	61,851
2023-03-17	127.40	128.40	122.30	123.40	100.30	163,194
2023-03-16	129.50	130.00	125.30	127.40	103.55	75,331

← NewerPage 15 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.