Bilia AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	148.00	148.70	144.80	145.20	112.80	57,641
2022-07-01	146.00	148.00	144.20	146.50	113.81	67,888
2022-06-30	147.70	148.80	144.70	147.30	114.43	91,715
2022-06-29	149.40	151.80	148.80	149.70	116.29	132,835
2022-06-28	149.90	151.90	148.80	150.90	117.23	118,850
2022-06-27	145.60	150.10	145.60	149.90	116.45	138,308
2022-06-23	144.70	146.60	141.60	143.50	111.48	158,274
2022-06-22	140.00	145.50	139.10	144.60	112.33	139,831
2022-06-21	141.80	146.80	141.60	141.60	110.00	142,108
2022-06-20	135.70	143.10	135.70	141.80	110.16	155,242
2022-06-17	140.00	145.30	135.90	136.70	106.20	416,058
2022-06-16	145.80	148.20	138.60	139.30	108.21	284,226
2022-06-15	153.60	154.80	144.70	146.70	113.96	242,853
2022-06-14	151.50	153.30	149.30	152.20	118.24	181,246
2022-06-13	148.80	153.00	144.80	151.70	117.85	233,137
2022-06-10	154.40	154.60	150.70	150.70	117.07	147,422
2022-06-09	155.40	158.00	153.60	153.60	119.32	125,406
2022-06-08	152.00	156.80	152.00	156.00	121.19	188,681
2022-06-07	152.40	154.00	150.20	152.20	118.24	110,679
2022-06-03	152.00	153.60	151.00	151.60	117.77	116,156
2022-06-02	151.80	152.80	149.40	151.60	117.77	90,294
2022-06-01	149.60	152.70	149.60	151.60	117.77	157,226
2022-05-31	150.00	151.00	147.20	148.80	115.59	168,070
2022-05-30	149.90	152.40	148.40	149.40	116.06	145,836
2022-05-27	147.50	149.80	146.30	149.30	115.98	145,404
2022-05-25	144.30	148.20	144.20	145.50	113.03	114,188
2022-05-24	144.30	147.00	143.60	143.60	111.56	133,593
2022-05-23	143.20	146.40	142.70	145.30	112.88	124,185
2022-05-20	144.00	145.90	141.80	142.00	110.31	104,812
2022-05-19	143.00	143.00	139.40	142.80	110.93	136,484
2022-05-18	140.80	145.00	140.80	143.60	111.56	167,090
2022-05-17	142.00	143.20	139.40	140.80	109.38	154,483
2022-05-16	139.20	141.50	138.40	141.10	109.61	127,260
2022-05-13	135.60	139.80	134.40	139.30	108.21	128,150
2022-05-12	132.80	134.30	129.60	133.40	103.63	263,231
2022-05-11	130.00	136.40	129.70	135.80	105.50	181,973
2022-05-10	131.90	133.00	129.40	129.60	100.68	159,784
2022-05-09	134.00	134.60	131.00	131.00	101.77	114,304
2022-05-06	137.50	137.50	133.40	135.10	104.95	127,837
2022-05-05	141.40	144.60	137.50	137.90	107.13	146,599
2022-05-04	142.20	142.20	137.60	140.40	109.07	105,933
2022-05-03	140.00	141.40	137.90	141.40	109.85	175,966
2022-05-02	136.00	139.80	130.80	138.60	107.67	193,582
2022-04-29	127.20	137.50	127.20	137.50	106.82	257,031
2022-04-28	125.00	130.90	125.00	126.40	98.194	187,101
2022-04-27	124.00	127.50	122.30	126.80	98.504	142,261
2022-04-26	128.30	128.30	123.90	124.30	96.562	157,825
2022-04-25	127.30	127.60	125.30	125.80	97.727	295,396
2022-04-22	129.90	130.70	127.50	127.50	99.048	130,730
2022-04-21	133.50	133.50	129.60	129.80	100.83	149,755
2022-04-20	134.10	134.70	133.00	133.50	103.71	100,309
2022-04-19	133.10	134.80	131.80	134.10	104.18	108,720
2022-04-14	131.40	133.00	130.80	132.90	103.24	57,368
2022-04-13	129.70	132.20	129.00	131.30	102.00	123,749
2022-04-12	125.50	130.20	124.40	129.70	100.76	116,942
2022-04-11	130.20	131.20	126.20	126.20	98.038	207,753
2022-04-08	133.00	133.00	128.50	130.20	101.15	164,376
2022-04-07	133.00	136.10	131.60	133.00	101.77	150,950
2022-04-06	133.20	134.20	130.00	132.30	101.23	136,978
2022-04-05	138.00	138.10	133.20	133.20	101.92	129,126

← NewerPage 19 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.