Bilia AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	148.70	152.00	145.40	146.30	111.94	155,919
2022-01-10	156.50	156.90	148.10	148.70	113.78	99,286
2022-01-07	159.30	160.00	156.10	157.10	120.21	154,924
2022-01-05	159.00	161.60	158.70	161.60	123.65	112,637
2022-01-04	163.40	163.60	158.30	159.00	121.66	166,018
2022-01-03	160.00	164.20	160.00	163.60	125.18	148,004
2021-12-30	160.70	162.10	159.80	160.20	122.58	89,232
2021-12-29	158.10	160.80	157.80	160.80	123.04	100,508
2021-12-28	156.90	161.70	156.90	159.00	121.66	116,400
2021-12-27	155.30	158.40	154.50	157.20	120.28	109,596
2021-12-23	152.90	155.80	152.90	155.20	118.75	125,555
2021-12-22	149.00	153.60	149.00	152.80	116.92	175,997
2021-12-21	149.40	150.30	147.30	149.10	114.09	147,607
2021-12-20	145.80	147.80	143.70	146.90	112.40	139,418
2021-12-17	147.10	148.70	145.70	147.60	112.94	135,461
2021-12-16	148.00	149.90	147.00	147.00	112.48	131,150
2021-12-15	146.00	148.50	145.10	146.10	111.79	150,053
2021-12-14	148.30	150.00	145.00	145.00	110.95	187,182
2021-12-13	152.60	154.00	148.30	148.30	113.47	193,833
2021-12-10	153.60	154.40	152.20	152.90	116.99	82,535
2021-12-09	153.20	155.90	152.80	153.50	117.45	180,551
2021-12-08	154.20	156.70	151.90	153.10	117.15	162,006
2021-12-07	150.50	154.60	150.50	154.10	117.91	139,584
2021-12-06	147.50	150.10	146.40	149.50	114.39	120,042
2021-12-03	150.50	152.70	147.50	147.50	112.86	202,741
2021-12-02	150.20	151.10	146.00	150.00	114.77	265,992
2021-12-01	150.80	152.50	147.10	151.50	115.92	236,235
2021-11-30	152.20	152.50	148.10	150.80	115.39	303,478
2021-11-29	150.00	153.80	149.70	151.60	116.00	119,519
2021-11-26	153.90	155.80	150.00	150.00	114.77	165,400
2021-11-25	152.30	157.20	152.20	156.40	119.67	140,004
2021-11-24	154.00	155.80	152.40	152.40	116.61	184,413
2021-11-23	155.20	158.00	153.90	154.70	118.37	160,270
2021-11-22	157.70	159.90	157.00	157.00	120.13	144,009
2021-11-19	157.00	159.00	156.20	157.70	120.67	141,187
2021-11-18	161.50	161.50	156.00	157.00	120.13	164,724
2021-11-17	159.00	161.40	157.10	160.20	122.58	164,347
2021-11-16	157.70	159.90	156.90	158.10	120.97	167,905
2021-11-15	156.40	159.20	155.40	157.70	120.67	189,327
2021-11-12	155.10	157.00	153.70	156.40	119.67	151,986
2021-11-11	152.80	155.70	152.60	155.10	118.68	126,527
2021-11-10	152.80	153.40	150.90	152.80	116.92	97,048
2021-11-09	152.50	154.30	151.80	152.70	116.84	127,458
2021-11-08	154.00	154.00	150.80	152.50	116.69	107,661
2021-11-05	149.60	155.00	148.90	154.20	117.99	136,732
2021-11-04	151.10	151.60	146.90	149.60	114.47	603,018
2021-11-03	147.50	153.20	146.80	150.90	115.46	167,241
2021-11-02	148.50	151.30	146.60	148.00	113.24	169,478
2021-11-01	152.50	156.20	148.20	148.60	113.70	237,378
2021-10-29	144.50	153.40	144.50	152.50	116.69	350,566
2021-10-28	148.00	148.90	143.20	146.10	111.79	426,885
2021-10-27	148.00	150.10	143.50	148.00	113.24	388,839
2021-10-26	155.00	155.00	146.60	148.00	113.24	411,935
2021-10-25	154.40	161.10	154.20	158.50	118.98	258,800
2021-10-22	153.40	154.70	151.80	154.40	115.91	97,649
2021-10-21	153.40	154.00	151.60	153.80	115.46	81,638
2021-10-20	152.70	154.10	150.30	153.60	115.30	132,882
2021-10-19	155.70	156.00	152.10	152.60	114.55	120,051
2021-10-18	154.30	156.40	153.50	155.70	116.88	101,760
2021-10-15	154.00	154.40	150.90	154.30	115.83	179,183

← NewerPage 21 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.