Bilia AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	126.00	129.00	126.00	128.00	119.78	71,632
2025-05-09	126.00	126.30	124.60	124.70	116.70	26,863
2025-05-08	122.50	125.40	122.50	125.00	116.98	38,388
2025-05-07	123.00	124.20	122.10	122.80	114.92	118,534
2025-05-06	122.70	123.00	121.80	122.30	114.45	116,370
2025-05-05	124.40	125.00	123.10	123.10	115.20	42,529
2025-05-02	122.10	124.90	122.10	124.40	116.41	66,556
2025-04-30	120.20	122.60	120.20	121.70	113.89	37,852
2025-04-29	120.60	121.60	119.20	120.30	112.58	120,828
2025-04-28	123.50	123.50	119.50	121.00	113.23	93,285
2025-04-25	116.00	126.00	115.60	123.70	114.45	109,886
2025-04-24	121.60	121.60	118.50	120.40	111.40	60,245
2025-04-23	119.40	121.00	118.50	119.90	110.93	69,970
2025-04-22	118.30	118.30	114.50	118.20	109.36	67,449
2025-04-17	118.00	118.40	116.80	117.60	108.81	18,911
2025-04-16	125.00	125.00	117.00	118.20	109.36	48,104
2025-04-15	120.30	121.20	118.60	120.30	111.30	77,524
2025-04-14	117.50	120.40	116.30	120.20	111.21	55,152
2025-04-11	117.50	117.50	113.00	115.40	106.77	40,053
2025-04-10	118.40	119.30	114.10	114.50	105.94	119,284
2025-04-09	114.90	115.30	107.80	108.30	100.20	110,325
2025-04-08	116.20	117.10	113.80	115.20	106.58	61,617
2025-04-07	113.20	121.20	113.20	114.10	105.57	136,300
2025-04-04	127.60	127.80	120.50	121.60	112.51	88,478
2025-04-03	129.40	130.40	126.50	127.00	117.50	73,483
2025-04-02	130.80	131.20	128.30	129.80	120.09	49,580
2025-04-01	128.60	132.30	127.30	131.40	121.57	92,948
2025-03-31	131.50	131.50	127.00	128.60	118.98	92,137
2025-03-28	131.50	133.50	131.00	131.30	121.48	62,929
2025-03-27	133.10	133.20	131.60	132.00	122.13	60,760
2025-03-26	137.10	137.10	133.00	133.10	123.15	36,659
2025-03-25	136.50	137.70	134.80	137.20	126.94	56,420
2025-03-24	135.10	136.40	134.80	135.90	125.74	55,152
2025-03-21	135.30	135.50	133.20	135.30	125.18	75,850
2025-03-20	136.90	137.30	134.30	135.80	125.64	46,906
2025-03-19	136.70	137.50	135.70	136.50	126.29	52,983
2025-03-18	137.20	138.30	136.10	136.90	126.66	45,975
2025-03-17	136.10	139.30	136.10	137.50	127.22	64,119
2025-03-14	133.50	139.50	133.50	136.30	126.11	85,322
2025-03-13	134.40	134.70	131.90	134.00	123.98	108,701
2025-03-12	134.70	137.50	133.00	134.60	124.53	92,489
2025-03-11	133.40	135.90	133.20	134.00	123.98	163,822
2025-03-10	134.40	136.00	133.30	133.50	123.52	54,462
2025-03-07	134.00	135.00	132.20	134.30	124.26	85,992
2025-03-06	135.40	136.10	133.40	134.20	124.16	87,716
2025-03-05	135.00	138.00	134.50	134.90	124.81	56,760
2025-03-04	137.00	137.50	134.40	134.40	124.35	99,688
2025-03-03	136.70	139.30	136.00	137.50	127.22	78,267
2025-02-28	138.00	138.50	136.30	136.70	126.48	90,127
2025-02-27	139.70	141.20	138.20	138.60	128.23	89,919
2025-02-26	140.50	142.80	139.90	140.00	129.53	47,411
2025-02-25	141.80	142.30	140.70	141.50	130.92	68,450
2025-02-24	142.70	144.20	141.70	142.00	131.38	72,635
2025-02-21	145.00	145.30	142.20	143.00	132.31	97,486
2025-02-20	144.50	146.20	143.60	144.90	134.06	55,824
2025-02-19	148.00	148.80	143.40	145.10	134.25	87,176
2025-02-18	148.50	149.80	146.70	148.10	137.02	100,447
2025-02-17	145.70	149.00	145.10	148.50	137.39	78,298
2025-02-14	146.60	146.60	145.40	145.90	134.99	91,168
2025-02-13	145.50	146.90	145.10	146.60	135.64	48,227

← NewerPage 7 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.