Bilia AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	144.80	146.50	144.80	145.50	145.50	57,746
2026-10-15	144.60	145.60	143.10	144.80	144.80	114,170
2026-10-14	142.00	146.30	142.00	144.60	144.60	85,461
2026-10-13	140.30	141.80	139.90	140.10	140.10	62,069
2026-10-12	140.30	141.60	139.80	140.30	140.30	87,446
2026-10-09	138.50	141.00	138.50	140.00	140.00	60,771
2026-10-08	138.60	138.70	135.90	138.00	138.00	151,507
2026-10-07	138.20	139.60	137.50	139.00	139.00	242,663
2026-10-06	138.90	140.50	138.20	138.40	138.40	68,284
2026-10-05	142.40	142.50	138.30	138.70	138.70	68,118
2026-10-02	143.90	145.60	142.80	143.50	142.00	97,002
2026-10-01	144.50	145.50	142.50	143.10	141.60	120,530
2026-09-30	143.60	145.80	143.40	144.30	142.79	144,139
2026-09-29	145.90	146.60	143.00	143.00	141.51	51,797
2026-09-28	147.20	148.90	145.30	145.30	143.78	56,532
2026-09-25	147.40	149.40	147.20	147.20	145.66	61,706
2026-09-24	146.90	148.80	146.10	146.80	145.27	55,363
2026-09-23	149.30	149.40	147.10	147.30	145.76	77,837
2026-09-22	150.60	151.20	148.50	149.50	147.94	62,594
2026-09-21	148.30	150.90	148.00	150.30	148.73	70,281
2026-09-18	153.00	153.20	147.00	147.90	146.35	164,402
2026-09-17	153.60	155.70	153.10	153.20	151.60	67,499
2026-09-16	149.20	154.70	148.80	154.30	152.69	109,467
2026-09-15	147.30	147.90	145.30	146.90	145.36	59,549
2026-09-14	147.00	148.00	145.90	147.20	145.66	50,113
2026-09-11	146.60	148.10	145.50	146.90	145.36	53,330
2026-09-10	145.40	147.70	145.40	146.10	144.57	52,457
2026-09-09	145.70	146.80	145.10	145.40	143.88	77,283
2026-09-08	147.70	148.60	145.70	145.70	144.18	58,738
2026-09-07	147.50	148.50	145.50	147.80	146.26	54,254
2026-09-04	147.00	147.90	144.80	147.50	145.96	149,693
2026-09-03	145.80	146.70	144.70	145.90	144.37	70,271
2026-09-02	146.30	146.70	145.20	145.80	144.28	57,750
2026-09-01	146.40	147.70	145.60	146.50	144.97	343,778
2026-08-31	148.10	149.80	145.50	146.40	144.87	190,801
2026-08-28	147.80	148.50	146.00	148.00	146.45	174,063
2026-08-27	145.90	147.50	145.00	146.00	144.47	68,888
2026-08-26	144.90	146.80	144.70	145.70	144.18	129,657
2026-08-25	144.30	145.00	143.50	144.70	143.19	119,812
2026-08-24	143.70	144.30	143.40	143.90	142.40	42,574
2026-08-21	143.00	144.40	143.00	144.00	142.49	54,343
2026-08-20	144.00	144.70	143.10	143.40	141.90	36,152
2026-08-19	144.00	144.30	142.90	144.00	142.49	41,911
2026-08-18	143.50	145.30	143.30	144.00	142.49	108,941
2026-08-17	147.00	147.30	143.30	143.30	141.80	44,706
2026-08-14	148.50	148.50	146.50	147.30	145.76	27,775
2026-08-13	147.20	148.20	146.50	146.90	145.36	52,584
2026-08-12	148.50	148.90	146.60	147.20	145.66	48,682
2026-08-11	148.50	150.10	147.80	148.40	146.85	53,270
2026-08-10	151.00	151.00	148.50	149.00	147.44	33,079
2026-08-07	151.70	152.50	149.10	150.60	149.03	69,779
2026-08-06	153.00	153.90	151.80	152.00	150.41	41,845
2026-08-05	153.70	154.40	152.30	153.40	151.80	63,967
2026-08-04	154.50	154.50	151.80	153.90	152.29	51,436
2026-08-03	154.50	154.90	153.00	154.50	152.89	70,287
2026-07-31	155.10	155.90	153.40	153.90	152.29	62,220
2026-07-30	153.40	155.80	153.00	155.10	153.48	51,496
2026-07-29	153.70	154.20	151.80	153.20	151.60	52,817
2026-07-28	152.10	153.80	152.00	153.70	152.09	74,558
2026-07-27	150.40	152.80	150.40	152.30	150.71	71,290

Page 1 of 5 · 249 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.