Bilia AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	148.60	150.40	147.90	150.40	148.83	69,687
2026-07-23	149.20	150.00	148.10	148.60	147.05	50,166
2026-07-22	149.10	150.50	147.30	149.20	147.64	67,979
2026-07-21	149.00	149.30	145.90	148.80	147.24	57,789
2026-07-20	148.00	148.70	143.10	147.50	145.96	118,328
2026-07-17	145.00	148.40	143.00	144.30	142.79	65,164
2026-07-16	143.20	145.70	142.70	145.00	143.48	55,784
2026-07-15	142.60	144.10	141.30	143.50	142.00	54,470
2026-07-14	142.00	142.80	140.50	142.20	140.71	50,137
2026-07-13	141.90	142.40	140.40	142.10	140.61	52,201
2026-07-10	141.40	142.90	141.10	141.90	140.42	61,806
2026-07-09	140.30	141.40	140.00	141.40	139.92	45,550
2026-07-08	141.30	141.60	138.90	139.30	137.84	91,020
2026-07-07	143.50	144.40	141.60	142.00	140.52	50,009
2026-07-06	145.70	146.70	143.20	143.80	142.30	56,410
2026-07-03	144.20	146.20	144.10	145.70	144.18	74,204
2026-07-02	143.80	147.00	143.00	145.60	142.59	71,199
2026-07-01	145.60	146.30	142.80	144.60	141.61	97,118
2026-06-30	144.20	145.80	144.10	144.90	141.91	52,752
2026-06-29	145.50	146.20	143.00	144.00	141.03	75,662
2026-06-26	144.60	145.50	143.50	145.50	142.50	65,337
2026-06-25	143.30	145.20	143.30	144.70	141.71	75,308
2026-06-24	142.30	143.50	141.70	143.50	140.54	50,028
2026-06-23	143.00	143.40	141.10	142.40	139.46	70,830
2026-06-22	144.70	144.70	142.10	144.50	141.52	74,085
2026-06-18	145.80	145.80	143.00	144.80	141.81	104,374
2026-06-17	147.30	147.60	145.20	146.10	143.08	77,111
2026-06-16	149.70	150.60	147.50	147.70	144.65	63,105
2026-06-15	151.90	153.80	149.70	149.70	146.61	98,909
2026-06-12	149.20	150.20	148.20	150.20	147.10	87,082
2026-06-11	143.00	148.20	143.00	147.10	144.06	171,792
2026-06-10	139.80	142.10	139.80	140.90	137.99	55,578
2026-06-09	141.60	141.60	139.40	139.40	136.52	65,910
2026-06-08	140.00	142.30	139.40	141.80	138.87	77,679
2026-06-05	140.60	143.90	139.50	141.80	138.87	106,856
2026-06-04	140.40	143.00	139.50	140.80	137.89	147,017
2026-06-03	141.10	141.60	139.70	140.10	137.21	115,821
2026-06-02	140.60	141.90	139.10	141.10	138.19	443,739
2026-06-01	147.00	148.70	140.20	140.60	137.70	258,174
2026-05-29	141.60	141.60	139.30	141.30	138.38	155,324
2026-05-28	139.00	140.20	138.40	139.50	136.62	64,943
2026-05-27	139.40	143.00	139.20	139.40	136.52	88,106
2026-05-26	140.60	140.60	137.90	139.30	136.42	101,017
2026-05-25	139.00	141.00	139.00	141.00	138.09	48,885
2026-05-22	136.50	138.80	136.40	138.80	135.93	57,649
2026-05-21	135.90	137.90	135.20	136.30	133.49	105,560
2026-05-20	132.00	137.00	131.00	135.90	133.09	237,749
2026-05-19	133.20	135.30	132.70	132.70	129.96	58,461
2026-05-18	133.70	135.00	131.80	133.20	130.45	72,821
2026-05-15	136.60	137.30	134.20	135.30	132.51	73,210
2026-05-13	135.00	137.00	134.30	136.60	133.78	47,671
2026-05-12	135.40	136.60	133.80	134.20	131.43	67,415
2026-05-11	136.00	137.00	134.80	135.60	132.80	90,903
2026-05-08	136.70	137.90	135.50	136.40	133.58	46,735
2026-05-07	135.80	137.80	135.70	136.80	133.98	82,604
2026-05-06	129.00	137.90	129.00	135.70	132.90	453,507
2026-05-05	125.70	128.00	125.70	127.80	125.16	65,814
2026-05-04	125.70	127.40	125.30	125.40	122.81	77,468
2026-04-30	126.60	127.60	124.50	125.60	123.01	58,194
2026-04-29	125.20	128.40	125.00	126.90	122.81	142,193

← NewerPage 2 of 5 · 249 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.