Bilia AB (publ) historical data

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

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

← NewerPage 3 of 21 · 1,259 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.