Bilia AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	138.00	138.10	133.20	133.20	101.92	129,126
2022-04-04	137.10	138.60	134.00	138.00	105.59	138,437
2022-04-01	134.50	137.90	133.90	136.80	104.67	155,293
2022-03-31	132.10	135.40	132.10	134.50	102.91	248,789
2022-03-30	133.50	134.40	131.30	132.00	101.00	130,856
2022-03-29	127.90	133.50	127.90	133.40	102.07	165,955
2022-03-28	130.00	130.00	127.00	127.50	97.559	136,631
2022-03-25	126.10	126.80	125.10	125.40	95.952	95,739
2022-03-24	129.10	130.10	125.90	126.10	96.487	159,713
2022-03-23	132.50	133.70	127.30	129.10	98.783	174,376
2022-03-22	131.00	133.10	130.10	132.40	101.31	165,176
2022-03-21	131.50	134.40	130.80	132.50	101.38	138,781
2022-03-18	135.10	135.90	131.40	131.40	100.54	280,334
2022-03-17	133.10	135.50	132.30	133.70	102.30	163,602
2022-03-16	127.80	133.80	127.80	133.10	101.84	184,773
2022-03-15	129.50	129.50	125.70	126.30	96.640	181,392
2022-03-14	126.00	131.00	126.00	130.00	99.472	154,058
2022-03-11	124.20	127.80	123.20	125.00	95.646	220,898
2022-03-10	123.60	124.60	121.60	123.00	94.115	180,878
2022-03-09	119.80	124.80	119.80	123.20	94.268	210,580
2022-03-08	116.30	120.80	115.40	117.70	90.060	300,608
2022-03-07	116.10	119.70	111.50	116.70	89.295	349,466
2022-03-04	116.10	120.60	116.10	118.20	90.443	203,528
2022-03-03	120.80	123.70	119.00	119.00	91.055	217,023
2022-03-02	122.10	122.20	118.20	120.80	92.432	308,850
2022-03-01	126.70	126.70	121.80	122.10	93.427	212,111
2022-02-28	118.00	124.30	118.00	123.80	94.728	172,861
2022-02-25	121.00	123.00	118.70	120.30	92.049	366,710
2022-02-24	118.00	121.70	115.70	119.40	91.361	260,001
2022-02-23	124.40	129.10	123.10	123.30	94.345	139,652
2022-02-22	121.10	128.30	118.30	125.60	96.105	245,320
2022-02-21	126.50	127.50	122.40	122.40	93.656	189,937
2022-02-18	128.70	130.90	126.40	126.80	97.023	164,331
2022-02-17	134.00	134.80	129.90	130.10	99.548	152,572
2022-02-16	138.50	140.40	133.20	134.40	102.84	259,163
2022-02-15	131.30	135.20	130.20	134.40	102.84	110,433
2022-02-14	134.40	134.40	127.70	131.30	100.47	302,198
2022-02-11	136.00	137.60	134.20	136.50	104.45	167,974
2022-02-10	139.50	143.50	134.20	135.60	103.76	259,845
2022-02-09	136.00	140.70	131.30	139.50	106.74	477,646
2022-02-08	138.90	142.30	138.40	140.00	107.12	123,307
2022-02-07	140.00	140.60	137.00	139.90	107.05	69,076
2022-02-04	142.80	142.80	136.30	138.90	106.28	124,683
2022-02-03	142.90	142.90	139.20	140.60	107.58	106,203
2022-02-02	141.50	144.50	141.50	142.90	109.34	155,111
2022-02-01	138.70	141.80	138.70	140.90	107.81	143,874
2022-01-31	140.00	140.00	136.30	138.70	106.13	178,907
2022-01-28	133.50	135.40	132.30	135.10	103.37	76,547
2022-01-27	131.60	134.90	130.50	133.40	102.07	93,969
2022-01-26	130.30	135.40	130.30	133.20	101.92	125,182
2022-01-25	131.50	134.50	129.80	130.30	99.701	94,496
2022-01-24	137.20	137.20	129.40	131.30	100.47	233,539
2022-01-21	138.00	138.40	134.60	137.50	105.21	139,999
2022-01-20	139.40	140.50	137.00	139.90	107.05	104,767
2022-01-19	138.70	143.80	138.30	139.40	106.66	263,761
2022-01-18	145.40	145.70	138.50	139.10	106.43	139,539
2022-01-17	144.20	146.90	141.70	146.60	112.17	152,779
2022-01-14	145.90	147.20	143.80	144.20	110.34	143,133
2022-01-13	146.00	147.60	144.40	147.00	112.48	145,109
2022-01-12	148.10	148.10	144.40	145.00	110.95	105,963

← NewerPage 20 of 22 · 1,261 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.