UK Markets open in 4 hrs 42 mins

Bilia AB (BILI-A.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
126.40+1.50 (+1.20%)
At close: 05:29PM CET
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 2022------
25 Nov 2022125.00126.40124.00126.40126.4046,828
24 Nov 2022122.70125.80122.70124.90124.9058,867
23 Nov 2022121.00123.20120.70123.00123.0058,204
22 Nov 2022121.60123.00119.60121.30121.3071,603
21 Nov 2022121.70122.50119.50121.70121.7057,776
18 Nov 2022119.30122.30118.50121.70121.7054,949
17 Nov 2022122.00122.20119.30119.30119.3067,641
16 Nov 2022125.70126.30120.60121.30121.3072,223
15 Nov 2022126.20127.40123.00125.50125.5072,035
14 Nov 2022125.80127.20125.60126.20126.2071,942
11 Nov 2022122.80126.10122.30125.80125.80121,554
10 Nov 2022116.00122.80115.20122.80122.80125,436
09 Nov 2022118.20118.60115.70117.00117.00112,099
08 Nov 2022117.30119.50116.30119.20119.2061,059
07 Nov 2022115.00117.90114.90117.30117.3059,050
04 Nov 2022114.40116.40114.40115.50115.5047,612
03 Nov 2022116.90117.00113.30114.40114.4091,693
02 Nov 2022117.80117.90114.40116.40116.40144,133
01 Nov 2022117.20119.20116.20116.60116.6095,529
31 Oct 2022116.70117.60115.10117.00117.0064,646
28 Oct 2022116.00118.20115.20116.70116.7089,566
27 Oct 2022118.60120.10115.70116.70116.70139,351
26 Oct 2022126.50127.50115.90120.10120.10358,964
25 Oct 2022131.40133.20129.50133.20133.2069,429
24 Oct 2022127.70132.10125.90132.10132.10109,111
21 Oct 2022130.00130.00125.60126.80126.8089,491
20 Oct 2022138.20138.20129.20130.20130.20135,118
19 Oct 2022142.00143.00137.90138.20138.2057,118
18 Oct 2022140.60142.00139.40142.00142.0060,063
17 Oct 2022135.60140.20134.20139.10139.1067,585
14 Oct 2022136.10137.50134.20135.60135.6049,784
13 Oct 2022131.10134.10127.70133.90133.9099,391
12 Oct 2022132.00133.30128.80131.10131.1056,901
11 Oct 2022126.90132.20126.40131.80131.8057,823
10 Oct 2022127.60130.00127.00127.50127.5036,177
07 Oct 2022129.30130.90127.80128.80128.8044,772
06 Oct 2022132.70134.50131.80134.40134.4053,818
05 Oct 2022133.50133.50129.40130.40130.4065,318
04 Oct 2022129.30133.50129.30133.50133.5048,453
03 Oct 2022127.10129.30124.50129.30129.3083,061
30 Sept 2022125.00128.00124.40127.70127.7061,131
29 Sept 2022137.00137.00125.60126.10126.10147,201
28 Sept 2022133.80137.00129.80137.00137.0072,823
27 Sept 2022137.80137.80134.70135.40135.4071,925
26 Sept 2022134.90138.00132.40136.70136.7078,761
23 Sept 2022134.00135.90132.60135.90135.9080,767
22 Sept 2022134.30136.00133.30134.00134.0043,108
21 Sept 2022133.00137.00133.00136.30136.3042,735
20 Sept 2022138.50139.10133.60134.90134.9092,266
19 Sept 2022136.90138.80134.20138.50138.5045,654
16 Sept 2022133.80138.20132.90138.20138.20156,189
15 Sept 2022130.60135.90130.60134.70134.7070,639
14 Sept 2022132.20133.40130.60130.90130.9034,039
13 Sept 2022137.70137.70132.20132.80132.8063,820
12 Sept 2022134.40138.50133.80137.70137.7040,279
09 Sept 2022130.00135.40129.60133.80133.8072,508
08 Sept 2022131.40132.50128.90130.60130.6043,631
07 Sept 2022132.00132.70130.30132.10132.1027,568
06 Sept 2022131.20132.60130.30132.00132.0038,646
05 Sept 2022130.00131.70127.50131.20131.2052,888
02 Sept 2022130.50132.60127.90132.00132.0045,648
01 Sept 2022131.20131.70128.90129.40129.4040,210
31 Aug 2022132.00134.00131.60133.00133.0070,885
30 Aug 2022129.00133.10129.00131.60131.6045,328
29 Aug 2022131.40131.40128.10129.40129.4081,664
26 Aug 2022135.00135.70132.00132.00132.0048,545
25 Aug 2022133.60135.90132.30134.80134.8067,171
24 Aug 2022133.30133.60130.60133.10133.1046,775
23 Aug 2022135.00136.80133.10133.50133.5057,242
22 Aug 2022140.10140.50134.50135.20135.2056,953
19 Aug 2022143.10144.00140.60140.80140.8032,937
18 Aug 2022145.10146.50143.40143.90143.9064,591
17 Aug 2022143.50144.90142.90144.30144.3075,180
16 Aug 2022141.00143.30140.60143.30143.3039,014
15 Aug 2022142.60143.40140.60141.30141.3038,822
12 Aug 2022140.00143.40139.00142.60142.6056,968
11 Aug 2022141.20143.70139.70140.20140.2059,657
10 Aug 2022136.90141.50136.40140.90140.9084,636
09 Aug 2022141.60142.60136.60136.80136.8062,188
08 Aug 2022138.30141.70138.30141.60141.6057,232
05 Aug 2022139.00141.40137.80138.00138.0053,072
04 Aug 2022139.80141.40139.10139.40139.4050,824
03 Aug 2022138.30140.40137.40139.80139.8048,552
02 Aug 2022142.50142.50137.60137.90137.9071,399
01 Aug 2022142.50144.40141.70143.10143.1089,081
29 Jul 2022140.50143.40139.70142.90142.9074,129
28 Jul 2022138.60140.50138.20139.80139.8075,838
27 Jul 2022137.40138.90136.10136.90136.9070,492
26 Jul 2022138.40141.90136.90137.50137.5097,477
25 Jul 2022141.10144.90138.90138.90138.90114,730
22 Jul 2022141.90146.00133.00142.20142.20237,669
21 Jul 2022140.40145.10139.60145.00145.00193,099
20 Jul 2022138.00141.20137.60139.90139.90288,103
19 Jul 2022155.50155.90135.10137.10137.10749,629
18 Jul 2022155.00161.30154.90161.30161.3086,690
15 Jul 2022159.00159.00152.60158.20158.20115,004
14 Jul 2022155.00159.20153.10154.60154.60154,955
13 Jul 2022153.80156.30153.40155.40155.40132,233
12 Jul 2022152.30155.00151.10154.90154.9076,603
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...