Bilia AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	134.90	138.00	132.40	136.70	107.62	78,761
2022-09-23	134.00	135.90	132.60	135.90	106.99	80,767
2022-09-22	134.30	136.00	133.30	134.00	105.49	43,108
2022-09-21	133.00	137.00	133.00	136.30	107.30	42,735
2022-09-20	138.50	139.10	133.60	134.90	106.20	92,266
2022-09-19	136.90	138.80	134.20	138.50	109.03	45,654
2022-09-16	133.80	138.20	132.90	138.20	108.80	156,189
2022-09-15	130.60	135.90	130.60	134.70	106.04	70,639
2022-09-14	132.20	133.40	130.60	130.90	103.05	34,039
2022-09-13	137.70	137.70	132.20	132.80	104.55	63,820
2022-09-12	134.40	138.50	133.80	137.70	108.40	40,279
2022-09-09	130.00	135.40	129.60	133.80	105.33	72,508
2022-09-08	131.40	132.50	128.90	130.60	102.81	43,631
2022-09-07	132.00	132.70	130.30	132.10	103.99	27,568
2022-09-06	131.20	132.60	130.30	132.00	103.92	38,646
2022-09-05	130.00	131.70	127.50	131.20	103.29	52,888
2022-09-02	130.50	132.60	127.90	132.00	103.92	45,648
2022-09-01	131.20	131.70	128.90	129.40	101.87	40,210
2022-08-31	132.00	134.00	131.60	133.00	104.70	70,885
2022-08-30	129.00	133.10	129.00	131.60	103.60	45,328
2022-08-29	131.40	131.40	128.10	129.40	101.87	81,664
2022-08-26	135.00	135.70	132.00	132.00	103.92	48,545
2022-08-25	133.60	135.90	132.30	134.80	106.12	67,171
2022-08-24	133.30	133.60	130.60	133.10	104.78	46,775
2022-08-23	135.00	136.80	133.10	133.50	105.10	57,242
2022-08-22	140.10	140.50	134.50	135.20	106.43	56,953
2022-08-19	143.10	144.00	140.60	140.80	110.84	32,937
2022-08-18	145.10	146.50	143.40	143.90	113.28	64,591
2022-08-17	143.50	144.90	142.90	144.30	113.60	75,180
2022-08-16	141.00	143.30	140.60	143.30	112.81	39,014
2022-08-15	142.60	143.40	140.60	141.30	111.24	38,822
2022-08-12	140.00	143.40	139.00	142.60	112.26	56,968
2022-08-11	141.20	143.70	139.70	140.20	110.37	59,657
2022-08-10	136.90	141.50	136.40	140.90	110.92	84,636
2022-08-09	141.60	142.60	136.60	136.80	107.69	62,188
2022-08-08	138.30	141.70	138.30	141.60	111.47	57,232
2022-08-05	139.00	141.40	137.80	138.00	108.64	53,072
2022-08-04	139.80	141.40	139.10	139.40	109.74	50,824
2022-08-03	138.30	140.40	137.40	139.80	110.06	48,552
2022-08-02	142.50	142.50	137.60	137.90	108.56	71,399
2022-08-01	142.50	144.40	141.70	143.10	112.65	89,081
2022-07-29	140.50	143.40	139.70	142.90	112.50	74,129
2022-07-28	138.60	140.50	138.20	139.80	110.06	75,838
2022-07-27	137.40	138.90	136.10	136.90	107.77	70,492
2022-07-26	138.40	141.90	136.90	137.50	108.25	97,477
2022-07-25	141.10	144.90	138.90	138.90	109.35	114,730
2022-07-22	141.90	146.00	133.00	142.20	111.95	237,669
2022-07-21	140.40	145.10	139.60	145.00	114.15	193,099
2022-07-20	138.00	141.20	137.60	139.90	110.13	288,103
2022-07-19	155.50	155.90	135.10	137.10	107.93	749,629
2022-07-18	155.00	161.30	154.90	161.30	126.98	86,690
2022-07-15	159.00	159.00	152.60	158.20	124.54	115,004
2022-07-14	155.00	159.20	153.10	154.60	121.71	154,955
2022-07-13	153.80	156.30	153.40	155.40	122.34	132,233
2022-07-12	152.30	155.00	151.10	154.90	121.94	76,603
2022-07-11	152.10	154.10	150.60	153.20	120.61	88,210
2022-07-08	151.00	152.60	149.20	152.60	120.13	127,088
2022-07-07	148.80	151.80	148.60	151.50	117.69	69,140
2022-07-06	149.90	150.50	147.30	148.20	115.13	97,158
2022-07-05	148.50	151.10	144.80	147.80	114.82	108,322

← NewerPage 18 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.