UK markets close in 1 hour 16 minutes

Bilia AB (BILI-A.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
141.50-1.10 (-0.77%)
As of 04:13PM CEST. Market open.
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 2022142.60143.40140.60141.50141.5020,711
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
11 Jul 2022152.10154.10150.60153.20153.2088,210
08 Jul 2022151.00152.60149.20152.60152.60127,088
08 Jul 20222 Dividend
07 Jul 2022148.80151.80148.60151.50149.5069,140
06 Jul 2022149.90150.50147.30148.20146.2497,158
05 Jul 2022148.50151.10144.80147.80145.85108,322
04 Jul 2022148.00148.70144.80145.20143.2857,641
01 Jul 2022146.00148.00144.20146.50144.5767,888
30 Jun 2022147.70148.80144.70147.30145.3691,715
29 Jun 2022149.40151.80148.80149.70147.72132,835
28 Jun 2022149.90151.90148.80150.90148.91118,850
27 Jun 2022145.60150.10145.60149.90147.92138,308
23 Jun 2022144.70146.60141.60143.50141.61158,274
22 Jun 2022140.00145.50139.10144.60142.69139,831
21 Jun 2022141.80146.80141.60141.60139.73142,108
20 Jun 2022135.70143.10135.70141.80139.93155,242
17 Jun 2022140.00145.30135.90136.70134.90416,058
16 Jun 2022145.80148.20138.60139.30137.46284,226
15 Jun 2022153.60154.80144.70146.70144.76242,853
14 Jun 2022151.50153.30149.30152.20150.19181,246
13 Jun 2022148.80153.00144.80151.70149.70233,137
10 Jun 2022154.40154.60150.70150.70148.71147,422
09 Jun 2022155.40158.00153.60153.60151.57125,406
08 Jun 2022152.00156.80152.00156.00153.94188,681
07 Jun 2022152.40154.00150.20152.20150.19110,679
03 Jun 2022152.00153.60151.00151.60149.60116,156
02 Jun 2022151.80152.80149.40151.60149.6090,294
01 Jun 2022149.60152.70149.60151.60149.60157,226
31 May 2022150.00151.00147.20148.80146.84168,070
30 May 2022149.90152.40148.40149.40147.43145,836
27 May 2022147.50149.80146.30149.30147.33145,404
25 May 2022144.30148.20144.20145.50143.58114,188
24 May 2022144.30147.00143.60143.60141.70133,593
23 May 2022143.20146.40142.70145.30143.38124,185
20 May 2022144.00145.90141.80142.00140.13104,812
19 May 2022143.00143.00139.40142.80140.91136,484
18 May 2022140.80145.00140.80143.60141.70167,090
17 May 2022142.00143.20139.40140.80138.94154,483
16 May 2022139.20141.50138.40141.10139.24127,260
13 May 2022135.60139.80134.40139.30137.46128,150
12 May 2022132.80134.30129.60133.40131.64263,231
11 May 2022130.00136.40129.70135.80134.01181,973
10 May 2022131.90133.00129.40129.60127.89159,784
09 May 2022134.00134.60131.00131.00129.27114,304
06 May 2022137.50137.50133.40135.10133.32127,837
05 May 2022141.40144.60137.50137.90136.08146,599
04 May 2022142.20142.20137.60140.40138.55105,933
03 May 2022140.00141.40137.90141.40139.53175,966
02 May 2022136.00139.80130.80138.60136.77193,582
29 Apr 2022127.20137.50127.20137.50135.68257,031
28 Apr 2022125.00130.90125.00126.40124.73187,101
27 Apr 2022124.00127.50122.30126.80125.13142,261
26 Apr 2022128.30128.30123.90124.30122.66157,825
25 Apr 2022127.30127.60125.30125.80124.14295,396
22 Apr 2022129.90130.70127.50127.50125.82130,730
21 Apr 2022133.50133.50129.60129.80128.09149,755
20 Apr 2022134.10134.70133.00133.50131.74100,309
19 Apr 2022133.10134.80131.80134.10132.33108,720
14 Apr 2022131.40133.00130.80132.90131.1557,368
13 Apr 2022129.70132.20129.00131.30129.57123,749
12 Apr 2022125.50130.20124.40129.70127.99116,942
11 Apr 2022130.20131.20126.20126.20124.53207,753
08 Apr 2022133.00133.00128.50130.20128.48164,376
08 Apr 20222 Dividend
07 Apr 2022133.00136.10131.60133.00129.27150,950
06 Apr 2022133.20134.20130.00132.30128.59136,978
05 Apr 2022138.00138.10133.20133.20129.47129,126
04 Apr 2022137.10138.60134.00138.00134.13138,437
01 Apr 2022134.50137.90133.90136.80132.96155,293
31 Mar 2022132.10135.40132.10134.50130.73248,789
30 Mar 2022133.50134.40131.30132.00128.30130,856
29 Mar 2022127.90133.50127.90133.40129.66165,955
28 Mar 2022130.00130.00127.00127.50123.92136,631
25 Mar 2022126.10126.80125.10125.40121.8895,739
24 Mar 2022129.10130.10125.90126.10122.56159,713
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...