Bilia AB (publ) historical data

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

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

← NewerPage 4 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.