Bilia AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	116.10	119.60	116.00	117.90	111.52	82,616
2025-08-06	116.40	117.60	115.90	116.00	109.72	68,814
2025-08-05	115.80	116.30	115.20	115.90	109.62	42,322
2025-08-04	115.70	116.60	115.00	115.50	109.25	72,709
2025-08-01	115.00	116.80	114.80	115.50	109.25	83,199
2025-07-31	116.50	117.10	115.10	115.10	108.87	96,797
2025-07-30	117.50	118.40	115.70	116.10	109.81	80,333
2025-07-29	118.00	119.90	117.40	117.40	111.04	81,925
2025-07-28	118.50	120.30	117.50	118.00	111.61	66,637
2025-07-25	121.30	121.30	117.70	117.70	111.33	117,956
2025-07-24	119.50	122.40	119.50	120.50	113.97	126,388
2025-07-23	117.50	120.70	117.50	118.90	112.46	122,453
2025-07-22	116.90	119.90	116.20	117.70	111.33	312,413
2025-07-21	115.00	117.30	112.40	116.10	109.81	354,915
2025-07-18	125.40	128.20	114.00	114.10	107.92	461,809
2025-07-17	129.00	131.40	128.40	129.30	122.30	40,338
2025-07-16	128.00	130.60	128.00	128.80	121.82	33,548
2025-07-15	129.00	131.40	128.60	129.80	122.77	65,203
2025-07-14	129.80	129.80	127.70	128.30	121.35	31,026
2025-07-11	130.50	130.80	129.60	129.90	122.87	33,624
2025-07-10	130.00	131.80	129.90	130.80	123.72	51,795
2025-07-09	129.00	131.20	127.60	129.70	122.68	61,165
2025-07-08	130.00	130.70	128.80	129.00	122.01	37,737
2025-07-07	131.00	131.30	129.70	130.20	123.15	32,472
2025-07-04	131.50	132.50	128.70	130.80	123.72	70,935
2025-07-03	131.60	132.80	131.10	131.90	123.43	73,708
2025-07-02	129.30	131.20	128.90	130.90	122.50	48,624
2025-07-01	127.70	129.30	126.40	129.30	121.00	53,166
2025-06-30	128.00	129.10	127.20	127.70	119.50	52,181
2025-06-27	125.70	128.20	125.30	128.20	119.97	65,289
2025-06-26	124.60	125.30	123.50	124.40	116.41	69,781
2025-06-25	124.50	125.70	124.00	124.20	116.23	46,547
2025-06-24	122.00	124.80	122.00	124.10	116.13	61,771
2025-06-23	120.40	122.20	120.10	120.30	112.58	84,304
2025-06-19	122.60	123.30	121.40	121.60	113.79	323,700
2025-06-18	121.40	123.30	120.90	123.00	115.10	57,769
2025-06-17	125.00	125.20	121.20	121.30	113.51	63,931
2025-06-16	126.50	127.90	124.50	125.00	116.98	58,670
2025-06-13	127.80	128.60	125.90	126.70	118.57	143,999
2025-06-12	128.10	130.00	126.60	128.80	120.53	113,102
2025-06-11	126.40	129.50	125.60	128.10	119.88	129,244
2025-06-10	125.00	127.70	125.00	126.40	118.29	93,588
2025-06-09	125.00	126.60	124.40	124.80	116.79	44,982
2025-06-05	125.00	126.60	124.60	125.40	117.35	39,158
2025-06-04	124.40	125.60	123.80	124.90	116.88	65,097
2025-06-03	121.80	123.90	121.30	123.00	115.10	80,300
2025-06-02	123.40	123.90	119.30	122.90	115.01	473,573
2025-05-30	123.30	126.50	123.20	124.20	116.23	202,686
2025-05-28	125.60	125.90	123.30	123.30	115.38	48,242
2025-05-27	125.00	126.90	125.00	126.20	118.10	98,489
2025-05-26	125.10	125.40	120.80	124.80	116.79	226,526
2025-05-23	127.00	128.00	122.70	125.10	117.07	76,625
2025-05-22	125.10	129.50	124.10	126.00	117.91	177,377
2025-05-21	128.60	128.60	123.60	125.10	117.07	34,053
2025-05-20	127.00	128.30	126.50	127.30	119.13	28,718
2025-05-19	127.40	128.60	126.50	128.20	119.97	37,492
2025-05-16	129.50	129.50	127.20	127.60	119.41	34,902
2025-05-15	128.80	129.40	127.80	129.20	120.91	49,585
2025-05-14	130.00	130.80	128.10	129.20	120.91	77,949
2025-05-13	127.80	130.00	127.50	130.00	121.65	44,421

← NewerPage 6 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.