Bilia AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 146.60 | 148.10 | 144.70 | 145.30 | 134.43 | 144,097 |
| 2025-02-11 | 146.40 | 147.30 | 145.30 | 146.60 | 135.64 | 157,485 |
| 2025-02-10 | 147.30 | 147.70 | 145.50 | 147.20 | 136.19 | 204,916 |
| 2025-02-07 | 148.50 | 149.30 | 147.00 | 147.40 | 136.38 | 104,519 |
| 2025-02-06 | 142.70 | 150.00 | 140.90 | 148.80 | 137.67 | 205,593 |
| 2025-02-05 | 130.00 | 144.90 | 130.00 | 144.90 | 134.06 | 651,214 |
| 2025-02-04 | 128.60 | 130.20 | 127.20 | 127.20 | 117.69 | 152,590 |
| 2025-02-03 | 126.80 | 128.90 | 126.00 | 128.80 | 119.17 | 78,455 |
| 2025-01-31 | 128.00 | 130.90 | 126.90 | 130.30 | 120.56 | 150,366 |
| 2025-01-30 | 127.40 | 128.70 | 127.30 | 128.10 | 118.52 | 57,081 |
| 2025-01-29 | 124.50 | 128.40 | 124.50 | 127.40 | 117.87 | 91,569 |
| 2025-01-28 | 126.30 | 127.00 | 124.90 | 125.30 | 115.93 | 31,574 |
| 2025-01-27 | 124.50 | 126.80 | 123.80 | 126.30 | 116.85 | 61,649 |
| 2025-01-24 | 124.60 | 126.70 | 124.00 | 125.10 | 115.74 | 79,216 |
| 2025-01-23 | 123.40 | 125.80 | 122.90 | 124.20 | 114.91 | 86,255 |
| 2025-01-22 | 121.50 | 125.80 | 121.00 | 123.70 | 114.45 | 184,835 |
| 2025-01-21 | 118.40 | 120.20 | 118.10 | 119.80 | 110.84 | 56,706 |
| 2025-01-20 | 119.60 | 120.30 | 118.20 | 118.40 | 109.55 | 35,617 |
| 2025-01-17 | 117.90 | 119.60 | 117.80 | 119.30 | 110.38 | 69,245 |
| 2025-01-16 | 115.80 | 118.30 | 115.30 | 117.40 | 108.62 | 156,853 |
| 2025-01-15 | 113.00 | 116.00 | 112.90 | 115.80 | 107.14 | 131,864 |
| 2025-01-14 | 112.40 | 113.90 | 112.20 | 113.20 | 104.73 | 72,439 |
| 2025-01-13 | 113.90 | 113.90 | 111.80 | 112.70 | 104.27 | 77,712 |
| 2025-01-10 | 115.60 | 116.80 | 114.00 | 114.00 | 105.47 | 62,973 |
| 2025-01-09 | 116.30 | 117.10 | 115.60 | 115.70 | 107.05 | 60,849 |
| 2025-01-08 | 117.00 | 118.10 | 115.40 | 116.30 | 107.60 | 61,405 |
| 2025-01-07 | 118.50 | 120.20 | 117.00 | 117.60 | 108.81 | 118,320 |
| 2025-01-03 | 120.00 | 120.50 | 118.00 | 118.00 | 109.18 | 88,877 |
| 2025-01-02 | 121.30 | 122.20 | 120.90 | 121.50 | 110.89 | 91,828 |
| 2024-12-30 | 121.10 | 121.60 | 120.10 | 120.70 | 110.16 | 39,531 |
| 2024-12-27 | 119.70 | 122.00 | 119.60 | 121.10 | 110.52 | 42,807 |
| 2024-12-23 | 120.00 | 121.00 | 118.60 | 119.90 | 109.43 | 75,384 |
| 2024-12-20 | 120.80 | 120.90 | 118.00 | 120.10 | 109.61 | 359,273 |
| 2024-12-19 | 120.00 | 122.00 | 119.00 | 121.30 | 110.70 | 107,123 |
| 2024-12-18 | 119.40 | 122.40 | 119.20 | 121.70 | 111.07 | 61,594 |
| 2024-12-17 | 122.30 | 122.70 | 119.40 | 119.40 | 108.97 | 72,308 |
| 2024-12-16 | 125.90 | 126.20 | 122.70 | 122.70 | 111.98 | 75,313 |
| 2024-12-13 | 128.60 | 128.80 | 125.70 | 125.70 | 114.72 | 48,564 |
| 2024-12-12 | 128.70 | 129.60 | 127.00 | 128.40 | 117.18 | 83,708 |
| 2024-12-11 | 128.80 | 130.10 | 126.40 | 128.10 | 116.91 | 98,220 |
| 2024-12-10 | 125.50 | 128.40 | 125.50 | 127.70 | 116.55 | 76,477 |
| 2024-12-09 | 128.10 | 128.80 | 125.00 | 126.50 | 115.45 | 80,767 |
| 2024-12-06 | 127.10 | 128.70 | 127.10 | 127.90 | 116.73 | 94,473 |
| 2024-12-05 | 127.50 | 128.30 | 126.80 | 127.10 | 116.00 | 57,943 |
| 2024-12-04 | 126.10 | 127.90 | 126.00 | 127.50 | 116.36 | 87,105 |
| 2024-12-03 | 125.30 | 128.10 | 124.70 | 125.90 | 114.90 | 83,014 |
| 2024-12-02 | 122.70 | 127.40 | 122.60 | 125.40 | 114.45 | 114,805 |
| 2024-11-29 | 125.10 | 125.80 | 122.70 | 122.70 | 111.98 | 201,152 |
| 2024-11-28 | 126.80 | 127.40 | 124.00 | 125.20 | 114.26 | 164,610 |
| 2024-11-27 | 123.10 | 127.00 | 122.70 | 126.90 | 115.82 | 87,377 |
| 2024-11-26 | 124.00 | 124.00 | 121.60 | 122.60 | 111.89 | 55,272 |
| 2024-11-25 | 125.90 | 126.80 | 122.10 | 123.80 | 112.99 | 102,123 |
| 2024-11-22 | 122.40 | 125.90 | 122.40 | 125.80 | 114.81 | 54,818 |
| 2024-11-21 | 123.20 | 123.50 | 122.10 | 123.40 | 112.62 | 69,015 |
| 2024-11-20 | 123.80 | 124.40 | 122.00 | 123.00 | 112.26 | 39,324 |
| 2024-11-19 | 125.70 | 126.80 | 121.60 | 123.40 | 112.62 | 62,883 |
| 2024-11-18 | 125.00 | 126.60 | 124.50 | 126.10 | 115.09 | 56,760 |
| 2024-11-15 | 129.00 | 129.00 | 124.70 | 125.30 | 114.36 | 74,849 |
| 2024-11-14 | 128.70 | 129.60 | 127.00 | 129.00 | 117.73 | 99,611 |
| 2024-11-13 | 132.90 | 134.10 | 127.70 | 128.60 | 117.37 | 121,285 |
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.