Bilia AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	134.00	134.00	126.40	126.80	103.06	133,213
2023-03-14	131.90	133.50	130.80	132.10	107.37	130,611
2023-03-13	138.00	138.00	132.00	132.50	107.70	76,693
2023-03-10	137.80	139.10	136.30	137.90	112.08	61,102
2023-03-09	142.80	142.80	138.70	141.10	114.69	56,642
2023-03-08	141.20	142.30	140.00	141.70	115.17	44,212
2023-03-07	142.70	143.70	141.00	141.30	114.85	48,185
2023-03-06	141.20	143.20	140.50	142.70	115.99	66,622
2023-03-03	138.80	139.90	137.50	139.90	113.71	45,123
2023-03-02	137.70	140.00	136.90	139.90	113.71	50,626
2023-03-01	140.00	140.00	136.10	137.70	111.92	99,727
2023-02-28	138.30	140.60	136.60	139.70	113.55	119,342
2023-02-27	135.00	138.30	134.20	138.30	112.41	61,249
2023-02-24	138.80	140.00	135.20	135.60	110.21	51,511
2023-02-23	138.60	140.00	138.60	138.80	112.82	41,184
2023-02-22	141.90	141.90	137.60	138.00	112.17	48,252
2023-02-21	143.40	145.00	141.20	141.50	115.01	45,115
2023-02-20	142.70	145.20	142.70	144.00	117.04	44,500
2023-02-17	140.20	143.40	138.70	142.70	115.99	46,731
2023-02-16	141.70	142.80	139.10	140.70	114.36	57,939
2023-02-15	140.70	142.20	139.60	142.00	115.42	78,122
2023-02-14	138.80	141.80	137.80	140.70	114.36	58,931
2023-02-13	139.40	140.00	135.40	138.80	112.82	76,998
2023-02-10	143.60	143.60	137.50	139.40	113.30	107,385
2023-02-09	143.00	146.00	141.90	144.60	117.53	171,797
2023-02-08	135.00	143.40	135.00	141.90	115.34	205,537
2023-02-07	131.70	133.10	130.50	132.20	107.45	68,247
2023-02-06	133.00	134.10	131.60	131.70	107.04	58,623
2023-02-03	133.20	135.90	132.60	134.70	109.48	339,059
2023-02-02	128.50	134.50	128.40	134.10	109.00	185,091
2023-02-01	121.30	128.30	120.60	128.10	104.12	207,188
2023-01-31	121.20	121.60	120.00	120.40	97.860	69,242
2023-01-30	120.20	121.20	119.20	121.20	98.510	35,937
2023-01-27	119.20	121.20	119.20	120.40	97.860	53,350
2023-01-26	119.70	120.50	118.90	119.20	96.885	33,829
2023-01-25	118.30	120.80	118.00	119.70	97.291	110,305
2023-01-24	117.00	118.80	116.80	118.20	96.072	50,173
2023-01-23	115.80	117.80	115.80	117.60	95.584	79,260
2023-01-20	117.20	118.00	115.30	115.80	94.121	69,334
2023-01-19	120.10	120.70	116.20	116.70	94.853	134,972
2023-01-18	121.40	122.90	119.50	121.30	98.592	73,273
2023-01-17	120.50	122.40	120.30	121.30	98.592	113,438
2023-01-16	119.00	120.50	118.90	120.50	97.942	40,579
2023-01-13	119.80	120.50	118.80	119.50	97.129	65,801
2023-01-12	120.20	121.50	117.10	120.50	97.942	105,188
2023-01-11	119.50	120.50	118.10	118.10	95.991	63,022
2023-01-10	118.30	120.30	118.20	119.50	97.129	66,711
2023-01-09	117.70	120.40	117.50	119.80	97.373	128,271
2023-01-05	117.90	118.00	115.90	116.00	94.284	54,960
2023-01-04	117.40	119.50	117.40	119.00	95.097	101,424
2023-01-03	118.50	120.40	117.40	117.40	93.818	82,596
2023-01-02	114.70	119.50	114.10	118.80	94.937	92,792
2022-12-30	116.50	117.20	114.30	114.30	91.341	85,863
2022-12-29	114.20	116.30	113.60	116.30	92.939	64,663
2022-12-28	114.60	115.90	113.90	114.20	91.261	45,627
2022-12-27	114.30	115.90	114.20	114.50	91.501	25,987
2022-12-23	113.30	114.80	113.10	114.20	91.261	48,012
2022-12-22	118.40	119.50	113.10	113.20	90.462	114,593
2022-12-21	118.20	119.20	116.70	118.90	95.017	105,781
2022-12-20	116.80	118.60	113.50	118.20	94.457	113,968

← NewerPage 16 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.