Bilia AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 126.90 | 127.60 | 125.50 | 126.10 | 122.04 | 90,411 |
| 2026-01-29 | 128.80 | 128.80 | 127.20 | 127.40 | 123.29 | 73,527 |
| 2026-01-28 | 128.60 | 129.00 | 126.50 | 128.90 | 124.75 | 129,935 |
| 2026-01-27 | 128.80 | 128.80 | 127.00 | 128.50 | 124.36 | 46,103 |
| 2026-01-26 | 129.70 | 129.70 | 127.50 | 128.30 | 124.17 | 80,659 |
| 2026-01-23 | 132.30 | 132.30 | 129.20 | 129.80 | 125.62 | 53,637 |
| 2026-01-22 | 129.30 | 133.60 | 128.50 | 132.30 | 128.04 | 143,958 |
| 2026-01-21 | 127.40 | 128.70 | 126.50 | 128.00 | 123.88 | 97,206 |
| 2026-01-20 | 127.60 | 128.00 | 126.00 | 127.20 | 123.10 | 56,070 |
| 2026-01-19 | 128.00 | 128.20 | 126.50 | 127.10 | 123.00 | 76,854 |
| 2026-01-16 | 132.40 | 132.40 | 129.60 | 130.30 | 126.10 | 54,188 |
| 2026-01-15 | 130.50 | 132.20 | 129.50 | 132.00 | 127.75 | 63,373 |
| 2026-01-14 | 131.50 | 131.70 | 128.20 | 130.50 | 126.29 | 126,913 |
| 2026-01-13 | 133.20 | 133.40 | 130.80 | 131.70 | 127.46 | 84,763 |
| 2026-01-12 | 133.60 | 133.90 | 132.10 | 133.20 | 128.91 | 82,102 |
| 2026-01-09 | 133.00 | 134.30 | 132.00 | 133.80 | 129.49 | 84,639 |
| 2026-01-08 | 135.10 | 135.10 | 131.80 | 132.50 | 128.23 | 67,256 |
| 2026-01-07 | 132.00 | 135.40 | 132.00 | 135.40 | 131.04 | 140,020 |
| 2026-01-05 | 132.20 | 132.20 | 130.10 | 131.20 | 126.97 | 70,073 |
| 2026-01-02 | 134.70 | 136.00 | 132.40 | 132.80 | 127.17 | 194,816 |
| 2025-12-30 | 135.00 | 135.30 | 134.10 | 134.40 | 128.70 | 202,459 |
| 2025-12-29 | 132.50 | 135.70 | 132.50 | 135.20 | 129.46 | 127,218 |
| 2025-12-23 | 131.40 | 132.70 | 130.70 | 132.00 | 126.40 | 130,466 |
| 2025-12-22 | 131.30 | 132.10 | 129.70 | 131.00 | 125.44 | 146,369 |
| 2025-12-19 | 128.30 | 131.10 | 127.80 | 130.60 | 125.06 | 221,418 |
| 2025-12-18 | 126.20 | 128.10 | 126.20 | 127.90 | 122.47 | 78,109 |
| 2025-12-17 | 127.50 | 127.80 | 126.40 | 126.70 | 121.32 | 85,824 |
| 2025-12-16 | 126.80 | 129.00 | 126.70 | 127.40 | 121.99 | 111,624 |
| 2025-12-15 | 127.00 | 128.70 | 126.60 | 126.80 | 121.42 | 82,556 |
| 2025-12-12 | 127.40 | 128.60 | 126.80 | 127.00 | 121.61 | 88,855 |
| 2025-12-11 | 126.50 | 128.10 | 126.40 | 127.40 | 121.99 | 132,820 |
| 2025-12-10 | 126.30 | 127.30 | 125.90 | 125.90 | 120.56 | 144,758 |
| 2025-12-09 | 127.20 | 130.30 | 126.10 | 126.60 | 121.23 | 143,269 |
| 2025-12-08 | 125.10 | 126.30 | 124.90 | 125.80 | 120.46 | 62,120 |
| 2025-12-05 | 126.00 | 127.00 | 125.10 | 125.10 | 119.79 | 71,215 |
| 2025-12-04 | 123.80 | 126.70 | 123.80 | 126.00 | 120.65 | 89,642 |
| 2025-12-03 | 124.60 | 125.80 | 123.50 | 123.80 | 118.55 | 74,549 |
| 2025-12-02 | 125.30 | 125.90 | 124.40 | 124.90 | 119.60 | 112,685 |
| 2025-12-01 | 125.70 | 126.40 | 124.50 | 125.40 | 120.08 | 147,894 |
| 2025-11-28 | 126.10 | 126.10 | 125.00 | 125.50 | 120.18 | 108,633 |
| 2025-11-27 | 124.50 | 126.40 | 123.90 | 125.80 | 120.46 | 133,357 |
| 2025-11-26 | 126.50 | 127.10 | 123.60 | 125.00 | 119.70 | 107,835 |
| 2025-11-25 | 122.00 | 124.50 | 121.60 | 124.00 | 118.74 | 142,511 |
| 2025-11-24 | 120.30 | 122.20 | 120.30 | 122.20 | 117.02 | 98,755 |
| 2025-11-21 | 119.10 | 120.70 | 117.70 | 120.70 | 115.58 | 90,059 |
| 2025-11-20 | 120.50 | 121.20 | 118.90 | 119.10 | 114.05 | 40,362 |
| 2025-11-19 | 120.30 | 121.10 | 119.80 | 120.30 | 115.20 | 73,808 |
| 2025-11-18 | 121.00 | 121.90 | 119.90 | 120.70 | 115.58 | 60,339 |
| 2025-11-17 | 124.70 | 124.70 | 121.90 | 122.20 | 117.02 | 89,919 |
| 2025-11-14 | 125.20 | 125.70 | 123.10 | 125.10 | 119.79 | 46,252 |
| 2025-11-13 | 127.50 | 128.50 | 126.10 | 126.20 | 120.85 | 46,797 |
| 2025-11-12 | 128.00 | 128.00 | 126.90 | 127.50 | 122.09 | 47,065 |
| 2025-11-11 | 126.00 | 128.50 | 125.90 | 127.70 | 122.28 | 62,760 |
| 2025-11-10 | 127.00 | 127.50 | 125.60 | 126.20 | 120.85 | 45,142 |
| 2025-11-07 | 125.90 | 126.50 | 124.00 | 125.90 | 120.56 | 207,698 |
| 2025-11-06 | 127.70 | 128.10 | 126.00 | 126.10 | 120.75 | 88,500 |
| 2025-11-05 | 128.80 | 128.90 | 126.80 | 127.80 | 122.38 | 69,804 |
| 2025-11-04 | 131.10 | 132.30 | 129.00 | 129.60 | 124.10 | 86,955 |
| 2025-11-03 | 132.50 | 133.60 | 131.70 | 133.20 | 127.55 | 94,245 |
| 2025-10-31 | 134.10 | 134.50 | 132.20 | 132.90 | 127.26 | 48,868 |
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.