Bilia AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 132.90 | 134.10 | 127.70 | 128.60 | 117.37 | 121,285 |
| 2024-11-12 | 131.20 | 134.00 | 131.00 | 133.00 | 121.38 | 157,864 |
| 2024-11-11 | 129.40 | 133.00 | 128.40 | 131.80 | 120.29 | 148,901 |
| 2024-11-08 | 132.10 | 132.50 | 129.40 | 129.40 | 118.10 | 158,038 |
| 2024-11-07 | 126.00 | 133.10 | 126.00 | 132.10 | 120.56 | 71,920 |
| 2024-11-06 | 128.40 | 131.70 | 126.40 | 127.10 | 116.00 | 185,971 |
| 2024-11-05 | 126.30 | 128.40 | 125.10 | 128.30 | 117.09 | 72,650 |
| 2024-11-04 | 126.00 | 126.60 | 123.40 | 126.30 | 115.27 | 84,943 |
| 2024-11-01 | 125.80 | 127.20 | 125.50 | 126.20 | 115.18 | 25,142 |
| 2024-10-31 | 123.70 | 126.00 | 122.70 | 125.80 | 114.81 | 89,663 |
| 2024-10-30 | 126.50 | 130.10 | 123.50 | 123.50 | 112.71 | 231,728 |
| 2024-10-29 | 127.30 | 129.20 | 126.20 | 126.20 | 115.18 | 62,664 |
| 2024-10-28 | 125.20 | 127.50 | 125.20 | 127.30 | 116.18 | 75,019 |
| 2024-10-25 | 122.00 | 128.50 | 122.00 | 125.20 | 114.26 | 161,513 |
| 2024-10-24 | 122.80 | 125.00 | 118.70 | 122.00 | 111.34 | 146,456 |
| 2024-10-23 | 118.40 | 125.10 | 114.80 | 122.80 | 112.07 | 177,892 |
| 2024-10-22 | 118.50 | 119.70 | 117.10 | 119.70 | 109.24 | 56,246 |
| 2024-10-21 | 119.40 | 123.20 | 118.10 | 118.50 | 108.15 | 133,219 |
| 2024-10-18 | 117.10 | 119.80 | 116.30 | 119.40 | 108.97 | 83,281 |
| 2024-10-17 | 116.60 | 118.00 | 114.80 | 117.10 | 106.87 | 69,728 |
| 2024-10-16 | 115.90 | 117.00 | 114.80 | 116.40 | 106.23 | 41,295 |
| 2024-10-15 | 113.00 | 116.00 | 112.60 | 115.90 | 105.78 | 59,588 |
| 2024-10-14 | 114.10 | 114.30 | 112.50 | 113.40 | 103.49 | 68,927 |
| 2024-10-11 | 112.50 | 115.00 | 112.50 | 114.40 | 104.41 | 54,299 |
| 2024-10-10 | 114.50 | 114.60 | 112.10 | 112.50 | 102.67 | 55,533 |
| 2024-10-09 | 113.50 | 114.50 | 113.00 | 114.50 | 104.50 | 48,524 |
| 2024-10-08 | 115.90 | 115.90 | 112.40 | 113.30 | 103.40 | 109,299 |
| 2024-10-07 | 115.50 | 116.20 | 114.90 | 115.90 | 105.78 | 45,794 |
| 2024-10-04 | 115.40 | 115.70 | 114.50 | 115.50 | 105.41 | 86,669 |
| 2024-10-03 | 117.70 | 118.70 | 116.20 | 116.30 | 104.64 | 53,573 |
| 2024-10-02 | 118.50 | 119.50 | 117.30 | 117.40 | 105.63 | 51,071 |
| 2024-10-01 | 122.00 | 122.00 | 118.10 | 118.10 | 106.25 | 50,224 |
| 2024-09-30 | 122.30 | 123.00 | 119.70 | 120.10 | 108.05 | 73,486 |
| 2024-09-27 | 119.70 | 122.60 | 119.70 | 122.60 | 110.30 | 57,740 |
| 2024-09-26 | 121.20 | 121.70 | 119.70 | 119.70 | 107.69 | 55,138 |
| 2024-09-25 | 118.00 | 120.20 | 117.90 | 119.90 | 107.87 | 67,523 |
| 2024-09-24 | 118.50 | 119.60 | 117.30 | 118.00 | 106.16 | 38,573 |
| 2024-09-23 | 119.00 | 119.40 | 117.80 | 118.50 | 106.61 | 63,432 |
| 2024-09-20 | 122.10 | 122.20 | 118.60 | 119.20 | 107.24 | 106,415 |
| 2024-09-19 | 123.50 | 124.00 | 121.00 | 122.10 | 109.85 | 127,187 |
| 2024-09-18 | 125.00 | 125.00 | 123.40 | 123.80 | 111.38 | 23,744 |
| 2024-09-17 | 122.50 | 124.70 | 122.50 | 124.60 | 112.10 | 30,869 |
| 2024-09-16 | 122.90 | 123.10 | 121.90 | 122.20 | 109.94 | 23,122 |
| 2024-09-13 | 121.40 | 123.60 | 121.40 | 122.90 | 110.57 | 39,472 |
| 2024-09-12 | 121.50 | 123.90 | 120.90 | 121.40 | 109.22 | 31,481 |
| 2024-09-11 | 122.20 | 125.00 | 121.00 | 121.40 | 109.22 | 56,154 |
| 2024-09-10 | 122.70 | 124.30 | 122.00 | 122.20 | 109.94 | 44,110 |
| 2024-09-09 | 122.90 | 124.40 | 122.20 | 122.80 | 110.48 | 39,404 |
| 2024-09-06 | 126.00 | 126.00 | 123.10 | 123.10 | 110.75 | 37,429 |
| 2024-09-05 | 127.50 | 128.20 | 126.00 | 126.00 | 113.36 | 24,446 |
| 2024-09-04 | 125.50 | 128.80 | 125.50 | 127.40 | 114.62 | 33,078 |
| 2024-09-03 | 130.50 | 131.30 | 128.70 | 128.80 | 115.88 | 33,984 |
| 2024-09-02 | 132.50 | 132.80 | 129.10 | 130.40 | 117.32 | 43,467 |
| 2024-08-30 | 131.40 | 133.90 | 131.40 | 133.10 | 119.75 | 49,644 |
| 2024-08-29 | 131.00 | 132.40 | 130.50 | 131.80 | 118.58 | 30,076 |
| 2024-08-28 | 131.30 | 132.50 | 130.70 | 130.70 | 117.59 | 40,851 |
| 2024-08-27 | 130.30 | 132.30 | 129.50 | 131.30 | 118.13 | 44,060 |
| 2024-08-26 | 130.10 | 131.00 | 128.90 | 129.40 | 116.42 | 21,903 |
| 2024-08-23 | 128.90 | 131.00 | 128.40 | 129.70 | 116.69 | 26,450 |
| 2024-08-22 | 125.00 | 129.10 | 125.00 | 129.10 | 116.15 | 43,944 |
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.