Bilia AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 123.50 | 123.70 | 122.00 | 122.10 | 118.17 | 72,215 |
| 2026-04-27 | 123.90 | 124.80 | 123.10 | 123.10 | 119.13 | 54,846 |
| 2026-04-24 | 124.10 | 125.40 | 123.00 | 123.90 | 119.91 | 52,313 |
| 2026-04-23 | 125.40 | 125.60 | 123.90 | 124.10 | 120.10 | 47,168 |
| 2026-04-22 | 126.60 | 126.80 | 125.00 | 125.70 | 121.65 | 43,822 |
| 2026-04-21 | 127.40 | 128.40 | 125.90 | 126.50 | 122.42 | 31,918 |
| 2026-04-20 | 128.00 | 128.60 | 126.90 | 127.30 | 123.20 | 43,122 |
| 2026-04-17 | 126.30 | 129.90 | 126.30 | 129.90 | 125.71 | 68,623 |
| 2026-04-16 | 125.30 | 126.90 | 125.20 | 126.30 | 122.23 | 54,189 |
| 2026-04-15 | 126.00 | 127.30 | 124.90 | 124.90 | 120.88 | 79,758 |
| 2026-04-14 | 126.20 | 127.80 | 125.40 | 125.50 | 121.46 | 119,900 |
| 2026-04-13 | 128.90 | 129.30 | 123.60 | 126.20 | 122.13 | 146,997 |
| 2026-04-10 | 127.00 | 130.70 | 126.50 | 129.70 | 125.52 | 119,908 |
| 2026-04-09 | 125.80 | 126.10 | 124.80 | 126.00 | 121.94 | 109,743 |
| 2026-04-08 | 126.00 | 126.90 | 123.50 | 125.80 | 121.75 | 126,401 |
| 2026-04-07 | 125.00 | 125.80 | 121.00 | 121.60 | 117.68 | 122,110 |
| 2026-04-02 | 121.00 | 123.90 | 120.70 | 123.90 | 119.91 | 52,256 |
| 2026-04-01 | 127.80 | 127.80 | 119.70 | 121.90 | 117.97 | 215,808 |
| 2026-03-31 | 122.10 | 125.20 | 122.10 | 124.40 | 120.39 | 59,078 |
| 2026-03-30 | 120.00 | 121.90 | 118.20 | 121.90 | 117.97 | 91,301 |
| 2026-03-27 | 122.30 | 122.30 | 120.50 | 121.00 | 117.10 | 94,165 |
| 2026-03-26 | 122.80 | 123.10 | 119.70 | 122.30 | 118.36 | 84,121 |
| 2026-03-25 | 122.00 | 122.00 | 119.60 | 120.50 | 116.62 | 136,144 |
| 2026-03-24 | 120.20 | 121.20 | 119.30 | 120.40 | 116.52 | 113,348 |
| 2026-03-23 | 115.20 | 122.30 | 115.00 | 120.20 | 116.33 | 157,112 |
| 2026-03-20 | 122.40 | 122.70 | 119.00 | 119.00 | 115.17 | 108,498 |
| 2026-03-19 | 122.50 | 122.50 | 119.50 | 121.50 | 117.58 | 163,754 |
| 2026-03-18 | 125.10 | 126.20 | 123.80 | 124.10 | 120.10 | 73,678 |
| 2026-03-17 | 124.20 | 125.90 | 123.60 | 124.90 | 120.88 | 69,965 |
| 2026-03-16 | 124.90 | 125.20 | 123.40 | 124.10 | 120.10 | 104,951 |
| 2026-03-13 | 125.70 | 125.70 | 123.60 | 124.60 | 120.58 | 101,951 |
| 2026-03-12 | 126.00 | 127.60 | 125.70 | 126.00 | 121.94 | 119,883 |
| 2026-03-11 | 127.40 | 127.40 | 125.00 | 126.40 | 122.33 | 94,298 |
| 2026-03-10 | 123.70 | 128.10 | 123.70 | 127.40 | 123.29 | 191,380 |
| 2026-03-09 | 122.20 | 122.20 | 120.00 | 121.70 | 117.78 | 133,186 |
| 2026-03-06 | 126.00 | 126.70 | 123.20 | 124.40 | 120.39 | 111,881 |
| 2026-03-05 | 125.00 | 127.00 | 124.00 | 126.00 | 121.94 | 150,655 |
| 2026-03-04 | 121.50 | 125.60 | 120.60 | 125.10 | 121.07 | 123,512 |
| 2026-03-03 | 126.20 | 126.20 | 120.30 | 121.70 | 117.78 | 211,903 |
| 2026-03-02 | 132.60 | 132.70 | 127.40 | 127.50 | 123.39 | 308,982 |
| 2026-02-27 | 136.90 | 138.60 | 136.10 | 138.60 | 134.13 | 204,159 |
| 2026-02-26 | 135.00 | 137.40 | 134.50 | 136.90 | 132.49 | 86,625 |
| 2026-02-25 | 134.80 | 136.30 | 133.80 | 134.70 | 130.36 | 123,267 |
| 2026-02-24 | 132.20 | 135.70 | 131.60 | 134.60 | 130.26 | 129,825 |
| 2026-02-23 | 132.00 | 134.00 | 131.00 | 132.10 | 127.84 | 110,917 |
| 2026-02-20 | 132.20 | 133.90 | 131.30 | 132.00 | 127.75 | 122,958 |
| 2026-02-19 | 130.70 | 132.50 | 129.30 | 132.30 | 128.04 | 57,445 |
| 2026-02-18 | 129.60 | 131.00 | 128.80 | 130.50 | 126.29 | 91,543 |
| 2026-02-17 | 129.80 | 130.20 | 128.80 | 129.60 | 125.42 | 72,741 |
| 2026-02-16 | 133.40 | 133.70 | 129.70 | 129.70 | 125.52 | 93,506 |
| 2026-02-13 | 132.00 | 133.10 | 131.10 | 132.70 | 128.42 | 62,382 |
| 2026-02-12 | 133.50 | 133.70 | 131.60 | 132.10 | 127.84 | 190,046 |
| 2026-02-11 | 134.60 | 134.60 | 132.80 | 133.20 | 128.91 | 119,298 |
| 2026-02-10 | 132.60 | 134.90 | 132.30 | 134.70 | 130.36 | 117,733 |
| 2026-02-09 | 133.50 | 134.30 | 130.80 | 132.30 | 128.04 | 91,125 |
| 2026-02-06 | 131.10 | 133.30 | 129.70 | 133.10 | 128.81 | 131,865 |
| 2026-02-05 | 132.00 | 136.00 | 129.10 | 131.90 | 127.65 | 197,684 |
| 2026-02-04 | 126.80 | 130.00 | 126.30 | 129.00 | 124.84 | 86,664 |
| 2026-02-03 | 127.50 | 127.70 | 124.80 | 126.60 | 122.52 | 92,634 |
| 2026-02-02 | 126.10 | 127.40 | 125.30 | 127.00 | 122.91 | 67,877 |
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.