Bilia AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	133.20	134.80	132.00	134.40	128.70	83,307
2025-10-29	134.90	135.00	132.90	133.20	127.55	71,299
2025-10-28	134.40	135.90	133.80	134.90	129.18	92,776
2025-10-27	131.00	134.60	130.20	134.60	128.89	115,460
2025-10-24	128.50	132.30	128.10	131.40	125.83	198,003
2025-10-23	118.10	128.50	118.10	128.50	123.05	830,163
2025-10-22	114.80	115.80	114.00	115.40	110.50	206,202
2025-10-21	114.40	114.90	113.00	114.70	109.83	51,835
2025-10-20	115.00	115.00	113.50	114.40	109.55	62,444
2025-10-17	116.00	116.00	113.30	114.40	109.55	71,185
2025-10-16	114.00	116.80	113.60	116.10	111.17	130,002
2025-10-15	113.70	115.20	113.40	114.10	109.26	87,030
2025-10-14	113.50	113.70	112.70	113.40	108.59	66,389
2025-10-13	113.30	114.50	112.90	113.90	109.07	72,916
2025-10-10	114.30	115.50	113.30	113.30	108.49	98,908
2025-10-09	114.90	115.50	113.70	114.20	109.35	77,733
2025-10-08	112.60	114.90	111.70	114.90	110.03	96,092
2025-10-07	112.40	113.00	112.10	112.30	107.54	62,340
2025-10-06	113.00	113.70	112.20	112.70	107.92	116,857
2025-10-03	114.10	114.20	112.70	113.50	108.68	114,363
2025-10-02	115.00	116.60	114.00	114.30	108.11	92,373
2025-10-01	115.00	116.20	114.70	115.00	108.77	117,053
2025-09-30	114.30	115.40	114.10	115.00	108.77	86,830
2025-09-29	114.30	115.60	114.10	115.10	108.87	69,622
2025-09-26	113.60	114.70	113.50	114.20	108.02	78,188
2025-09-25	114.50	115.10	113.40	113.60	107.45	76,283
2025-09-24	116.30	116.50	114.60	114.60	108.39	54,389
2025-09-23	115.00	117.10	115.00	116.30	110.00	82,064
2025-09-22	115.90	116.50	114.90	115.50	109.25	67,063
2025-09-19	115.70	116.90	115.70	115.90	109.62	139,817
2025-09-18	116.60	117.00	115.60	115.70	109.43	60,491
2025-09-17	115.90	117.60	115.90	116.50	110.19	45,935
2025-09-16	116.30	116.90	115.50	115.80	109.53	49,770
2025-09-15	116.30	117.80	116.00	116.00	109.72	41,532
2025-09-12	116.80	117.10	115.30	116.30	110.00	38,151
2025-09-11	117.00	117.90	116.50	116.80	110.47	38,179
2025-09-10	116.90	117.90	116.80	117.00	110.66	82,737
2025-09-09	116.50	117.40	116.20	116.60	110.29	53,258
2025-09-08	115.80	116.70	115.00	116.40	110.10	47,645
2025-09-05	114.10	116.20	114.00	115.50	109.25	59,227
2025-09-04	113.70	115.30	113.70	114.10	107.92	42,464
2025-09-03	114.00	115.30	113.50	113.80	107.64	57,960
2025-09-02	115.90	116.30	114.00	114.00	107.83	80,586
2025-09-01	117.00	117.50	115.50	115.70	109.43	65,520
2025-08-29	115.90	117.00	115.00	116.70	110.38	71,792
2025-08-28	116.80	117.80	115.40	115.70	109.43	62,487
2025-08-27	117.40	118.00	116.00	116.80	110.47	88,981
2025-08-26	119.00	119.00	117.70	117.70	111.33	96,129
2025-08-25	119.60	120.00	118.90	119.00	112.56	60,840
2025-08-22	119.40	119.80	118.30	119.70	113.22	66,766
2025-08-21	119.40	119.70	118.30	119.10	112.65	32,890
2025-08-20	118.90	119.50	118.00	118.70	112.27	51,212
2025-08-19	117.00	119.50	116.80	119.10	112.65	101,107
2025-08-18	116.20	117.20	116.00	116.10	109.81	42,943
2025-08-15	117.20	117.70	115.90	116.10	109.81	51,535
2025-08-14	117.20	117.20	115.90	116.60	110.29	61,178
2025-08-13	116.50	117.40	116.00	117.10	110.76	46,971
2025-08-12	116.00	117.50	116.00	116.80	110.47	46,054
2025-08-11	117.60	118.00	116.00	116.20	109.91	58,353
2025-08-08	117.80	118.30	116.70	117.50	111.14	51,680

← NewerPage 5 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.