Bilia AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	114.10	117.80	114.10	117.60	93.978	99,268
2022-12-16	116.40	116.70	113.70	114.40	91.421	120,753
2022-12-15	119.90	119.90	115.20	116.40	93.019	131,463
2022-12-14	118.70	120.60	117.00	119.80	95.736	71,501
2022-12-13	118.10	121.40	115.90	119.10	95.177	117,030
2022-12-12	117.10	118.40	115.50	117.90	94.218	82,621
2022-12-09	115.60	117.90	115.50	117.50	93.898	70,868
2022-12-08	115.30	116.40	114.30	115.50	92.300	83,675
2022-12-07	117.00	117.90	115.10	115.20	92.060	96,266
2022-12-06	119.40	120.20	117.40	117.40	93.818	112,055
2022-12-05	120.80	120.80	118.70	119.60	95.576	285,858
2022-12-02	117.30	120.70	117.30	119.30	95.336	145,591
2022-12-01	119.10	121.00	116.50	118.30	94.537	105,866
2022-11-30	121.80	122.80	117.10	117.10	93.578	412,590
2022-11-29	122.90	124.50	121.50	121.60	97.175	63,463
2022-11-28	126.40	126.60	122.30	123.00	98.293	59,684
2022-11-25	125.00	126.40	124.00	126.40	101.01	46,828
2022-11-24	122.70	125.80	122.70	124.90	99.812	58,867
2022-11-23	121.00	123.20	120.70	123.00	98.293	58,204
2022-11-22	121.60	123.00	119.60	121.30	96.935	71,603
2022-11-21	121.70	122.50	119.50	121.70	97.254	57,776
2022-11-18	119.30	122.30	118.50	121.70	97.254	54,949
2022-11-17	122.00	122.20	119.30	119.30	95.336	67,641
2022-11-16	125.70	126.30	120.60	121.30	96.935	72,223
2022-11-15	126.20	127.40	123.00	125.50	100.29	72,035
2022-11-14	125.80	127.20	125.60	126.20	100.85	71,942
2022-11-11	122.80	126.10	122.30	125.80	100.53	121,554
2022-11-10	116.00	122.80	115.20	122.80	98.133	125,436
2022-11-09	118.20	118.60	115.70	117.00	93.498	112,099
2022-11-08	117.30	119.50	116.30	119.20	95.257	61,059
2022-11-07	115.00	117.90	114.90	117.30	93.738	59,050
2022-11-04	114.40	116.40	114.40	115.50	92.300	47,612
2022-11-03	116.90	117.00	113.30	114.40	91.421	91,693
2022-11-02	117.80	117.90	114.40	116.40	93.019	144,133
2022-11-01	117.20	119.20	116.20	116.60	93.179	95,529
2022-10-31	116.70	117.60	115.10	117.00	93.498	64,646
2022-10-28	116.00	118.20	115.20	116.70	93.259	89,566
2022-10-27	118.60	120.10	115.70	116.70	93.259	139,351
2022-10-26	126.50	127.50	115.90	120.10	95.976	358,964
2022-10-25	131.40	133.20	129.50	133.20	106.44	69,429
2022-10-24	127.70	132.10	125.90	132.10	105.57	109,111
2022-10-21	130.00	130.00	125.60	126.80	101.33	89,491
2022-10-20	138.20	138.20	129.20	130.20	104.05	135,118
2022-10-19	142.00	143.00	137.90	138.20	110.44	57,118
2022-10-18	140.60	142.00	139.40	142.00	113.48	60,063
2022-10-17	135.60	140.20	134.20	139.10	111.16	67,585
2022-10-14	136.10	137.50	134.20	135.60	108.36	49,784
2022-10-13	131.10	134.10	127.70	133.90	107.00	99,391
2022-10-12	132.00	133.30	128.80	131.10	104.77	56,901
2022-10-11	126.90	132.20	126.40	131.80	105.33	57,823
2022-10-10	127.60	130.00	127.00	127.50	101.89	36,177
2022-10-07	129.30	130.90	127.80	128.80	102.93	44,772
2022-10-06	132.70	134.50	131.80	134.40	105.81	53,818
2022-10-05	133.50	133.50	129.40	130.40	102.66	65,318
2022-10-04	129.30	133.50	129.30	133.50	105.10	48,453
2022-10-03	127.10	129.30	124.50	129.30	101.79	83,061
2022-09-30	125.00	128.00	124.40	127.70	100.53	61,131
2022-09-29	137.00	137.00	125.60	126.10	99.271	147,201
2022-09-28	133.80	137.00	129.80	137.00	107.85	72,823
2022-09-27	137.80	137.80	134.70	135.40	106.59	71,925

← NewerPage 17 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.