UK markets closed

Bilia AB (BILI-A.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
139.50+3.30 (+2.42%)
At close: 12:59PM CEST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024136.50139.70135.40139.50139.5066,832
29 Apr 2024134.20136.20133.50136.20136.2060,768
26 Apr 2024128.00134.30127.60134.20134.20165,582
25 Apr 2024127.80134.10127.40129.30129.30128,049
25 Apr 20241.65 Dividend
24 Apr 2024122.40131.40121.20127.80126.15132,717
23 Apr 2024126.00126.90124.90125.90124.2765,694
22 Apr 2024123.70126.90123.60125.60123.9873,329
19 Apr 2024124.00124.50122.80123.60122.0040,216
18 Apr 2024123.90125.40123.40125.30123.6853,687
17 Apr 2024122.80125.30122.30123.50121.91104,648
16 Apr 2024126.40126.70121.70122.80121.21215,485
15 Apr 2024129.90132.70129.50131.30129.6043,742
12 Apr 2024130.30133.00130.00130.30128.6272,701
11 Apr 2024131.20132.40129.80131.10129.4167,492
10 Apr 2024132.00134.10131.20131.90130.2059,861
09 Apr 2024132.90132.90130.80131.10129.4182,676
08 Apr 2024132.80134.50132.00132.90131.1859,348
05 Apr 2024135.00135.10132.20132.80131.0995,738
04 Apr 2024136.80137.90135.10136.00134.2476,643
03 Apr 2024138.00138.00135.10135.70133.9577,860
02 Apr 2024137.20138.00135.50136.00134.2486,328
28 Mar 2024136.60138.40135.30137.20135.4346,440
27 Mar 2024137.40139.20136.10136.10134.3447,883
26 Mar 2024136.50137.80136.30137.40135.63110,951
25 Mar 2024137.70138.70135.60136.50134.7475,981
22 Mar 2024137.00138.50136.40137.70135.9251,080
21 Mar 2024137.30139.00136.10137.50135.7267,729
20 Mar 2024134.90135.90133.70135.50133.7539,131
19 Mar 2024134.10135.60134.10134.90133.1676,587
18 Mar 2024134.60136.80133.70134.10132.3771,983
15 Mar 2024133.10136.40133.10134.40132.66149,445
14 Mar 2024134.50135.60133.10133.10131.3858,389
13 Mar 2024134.50134.80131.20134.50132.7687,267
12 Mar 2024132.30134.10132.30133.90132.1763,398
11 Mar 2024130.60133.40129.90132.20130.4985,904
08 Mar 2024130.30132.30130.30131.90130.2061,793
07 Mar 2024129.60131.90129.40130.30128.6259,328
06 Mar 2024129.40132.10129.40130.50128.8277,738
05 Mar 2024131.70132.20129.40129.40127.7379,016
04 Mar 2024133.00133.70131.10132.20130.4956,662
01 Mar 2024133.50133.80132.10133.00131.2887,710
29 Feb 2024131.10133.20130.50132.90131.18196,337
28 Feb 2024131.00131.50128.50130.60128.91124,073
27 Feb 2024130.70131.40128.90131.00129.31149,449
26 Feb 2024126.70132.40126.60130.20128.52340,391
23 Feb 2024118.80122.00118.50121.90120.3391,423
22 Feb 2024118.00119.50118.00118.80117.2758,188
21 Feb 2024117.80118.60117.20117.90116.3833,867
20 Feb 2024117.00118.10116.00117.80116.2839,755
19 Feb 2024117.30117.60116.20117.10115.5951,527
16 Feb 2024116.50118.30116.50117.30115.7960,733
15 Feb 2024114.00116.60112.90116.40114.9082,032
14 Feb 2024115.10115.50113.80114.00112.5384,959
13 Feb 2024117.40117.40114.00115.10113.6196,816
12 Feb 2024117.50119.10116.30117.50115.9895,573
09 Feb 2024117.50119.30117.00117.20115.69128,795
08 Feb 2024115.00118.80115.00117.00115.49274,252
07 Feb 2024115.00117.00109.30114.60113.12538,475
06 Feb 2024120.90122.40119.90122.10120.5247,178
05 Feb 2024122.20123.30120.90120.90119.3472,291
02 Feb 2024124.00124.90121.60122.20120.6270,314
01 Feb 2024125.00125.10120.30122.30120.72169,506
31 Jan 2024126.90127.70125.50126.40124.77100,463
30 Jan 2024126.00126.50125.10126.50124.8744,032
29 Jan 2024125.60125.70123.50124.70123.0947,270
26 Jan 2024125.00125.70123.40125.60123.9842,327
25 Jan 2024123.00124.90122.60124.90123.2972,719
24 Jan 2024122.60124.00122.60123.00121.4152,702
23 Jan 2024121.90123.90121.60122.60121.0269,747
22 Jan 2024121.80123.00121.00121.80120.2340,458
19 Jan 2024122.90124.30121.20121.80120.2358,416
18 Jan 2024122.00122.90121.20122.80121.2157,336
17 Jan 2024123.00123.00120.20121.80120.23150,865
16 Jan 2024126.00126.30123.60124.40122.7968,057
15 Jan 2024127.00127.10125.60126.00124.3786,211
12 Jan 2024125.10128.20125.10128.20126.5470,472
11 Jan 2024129.00129.70125.00125.10123.4897,172
10 Jan 2024128.20128.20125.80126.70125.0668,708
09 Jan 2024129.30129.70127.40128.20126.5456,941
08 Jan 2024128.50129.30125.50129.30127.63111,007
08 Jan 20242.2 Dividend
05 Jan 2024131.70131.70128.70128.70124.8742,022
04 Jan 2024129.60132.00129.60131.40127.4982,655
03 Jan 2024134.00134.20129.60129.60125.74114,076
02 Jan 2024134.60135.70132.20132.80128.84122,189
29 Dec 2023135.00135.30133.90134.60130.5959,362
28 Dec 2023133.20134.80132.90134.70130.6959,143
27 Dec 2023132.50134.20132.50133.20129.2364,289
22 Dec 2023131.40132.50130.40132.50128.5559,596
21 Dec 2023131.60132.00130.10131.40127.4993,900
20 Dec 2023133.00133.80132.10133.00129.04120,740
19 Dec 2023131.80133.20131.60133.10129.1473,765
18 Dec 2023131.00131.80129.70131.80127.8787,400
15 Dec 2023127.80131.60127.80131.00127.10194,250
14 Dec 2023125.30129.60125.00127.30123.51182,478
13 Dec 2023121.70122.60119.90120.00116.4384,319
12 Dec 2023121.00121.80120.10121.70118.08136,826
11 Dec 2023119.90121.80118.80121.40117.7894,932
08 Dec 2023118.30119.60117.90118.70115.1688,384
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...