Stockholm - Delayed Quote
SEK
Bilia AB (publ) (BILI-A.ST)
139.60
+1.00
(+0.72%)
At close: October 30 at 12:59:33 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
138.90
140.00
138.60
139.60
139.60
47,510
Oct 29, 2026
138.60
139.80
138.10
138.60
138.60
50,619
Oct 28, 2026
138.70
141.70
138.00
139.00
139.00
111,898
Oct 27, 2026
139.80
139.90
137.60
138.70
138.70
89,708
Oct 26, 2026
138.10
142.70
137.60
140.00
140.00
255,940
Oct 23, 2026
141.00
141.00
129.30
136.40
136.40
505,358
Oct 22, 2026
143.70
144.10
141.70
143.30
143.30
96,462
Oct 21, 2026
143.00
144.70
142.80
144.10
144.10
54,424
Oct 20, 2026
145.60
145.70
142.50
144.80
144.80
62,253
Oct 19, 2026
145.00
145.80
143.80
145.50
145.50
56,760
Oct 16, 2026
144.80
146.50
144.80
145.50
145.50
59,711
Oct 15, 2026
144.60
145.60
143.10
144.80
144.80
114,170
Oct 14, 2026
142.00
146.30
142.00
144.60
144.60
85,461
Oct 13, 2026
140.30
141.80
139.90
140.10
140.10
62,069
Oct 12, 2026
140.30
141.60
139.80
140.30
140.30
87,446
Oct 9, 2026
138.50
141.00
138.50
140.00
140.00
60,771
Oct 8, 2026
138.60
138.70
135.90
138.00
138.00
151,507
Oct 7, 2026
138.20
139.60
137.50
139.00
139.00
242,663
Oct 6, 2026
138.90
140.50
138.20
138.40
138.40
68,284
Oct 5, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 5, 2026
142.40
142.50
138.30
138.70
138.70
68,118
Oct 2, 2026
143.90
145.60
142.80
143.50
142.00
97,002
Oct 1, 2026
144.50
145.50
142.50
143.10
141.60
120,530
Sep 30, 2026
143.60
145.80
143.40
144.30
142.79
144,139
Sep 29, 2026
145.90
146.60
143.00
143.00
141.51
51,797
Sep 28, 2026
147.20
148.90
145.30
145.30
143.78
56,532
Sep 25, 2026
147.40
149.40
147.20
147.20
145.66
61,706
Sep 24, 2026
146.90
148.80
146.10
146.80
145.27
55,363
Sep 23, 2026
149.30
149.40
147.10
147.30
145.76
77,837
Sep 22, 2026
150.60
151.20
148.50
149.50
147.94
62,594
Sep 21, 2026
148.30
150.90
148.00
150.30
148.73
70,281
Sep 18, 2026
153.00
153.20
147.00
147.90
146.35
164,402
Sep 17, 2026
153.60
155.70
153.10
153.20
151.60
67,499
Sep 16, 2026
149.20
154.70
148.80
154.30
152.69
109,467
Sep 15, 2026
147.30
147.90
145.30
146.90
145.36
59,549
Sep 14, 2026
147.00
148.00
145.90
147.20
145.66
50,113
Sep 11, 2026
146.60
148.10
145.50
146.90
145.36
53,330
Sep 10, 2026
145.40
147.70
145.40
146.10
144.57
52,457
Sep 9, 2026
145.70
146.80
145.10
145.40
143.88
77,283
Sep 8, 2026
147.70
148.60
145.70
145.70
144.18
58,738
Sep 7, 2026
147.50
148.50
145.50
147.80
146.26
54,254
Sep 4, 2026
147.00
147.90
144.80
147.50
145.96
149,693
Sep 3, 2026
145.80
146.70
144.70
145.90
144.37
70,271
Sep 2, 2026
146.30
146.70
145.20
145.80
144.28
57,750
Sep 1, 2026
146.40
147.70
145.60
146.50
144.97
343,778
Aug 31, 2026
148.10
149.80
145.50
146.40
144.87
190,801
Aug 28, 2026
147.80
148.50
146.00
148.00
146.45
174,063
Aug 27, 2026
145.90
147.50
145.00
146.00
144.47
68,888
Aug 26, 2026
144.90
146.80
144.70
145.70
144.18
129,657
Aug 25, 2026
144.30
145.00
143.50
144.70
143.19
119,812
Aug 24, 2026
143.70
144.30
143.40
143.90
142.40
42,574
Aug 21, 2026
143.00
144.40
143.00
144.00
142.49
54,343
Aug 20, 2026
144.00
144.70
143.10
143.40
141.90
36,152
Aug 19, 2026
144.00
144.30
142.90
144.00
142.49
41,911
Aug 18, 2026
143.50
145.30
143.30
144.00
142.49
108,941
Aug 17, 2026
147.00
147.30
143.30
143.30
141.80
44,706
Aug 14, 2026
148.50
148.50
146.50
147.30
145.76
27,775
Aug 13, 2026
147.20
148.20
146.50
146.90
145.36
52,584
Aug 12, 2026
148.50
148.90
146.60
147.20
145.66
48,682
Aug 11, 2026
148.50
150.10
147.80
148.40
146.85
53,270
Aug 10, 2026
151.00
151.00
148.50
149.00
147.44
33,079
Aug 7, 2026
151.70
152.50
149.10
150.60
149.03
69,779
Aug 6, 2026
153.00
153.90
151.80
152.00
150.41
41,845
Aug 5, 2026
153.70
154.40
152.30
153.40
151.80
63,967
Aug 4, 2026
154.50
154.50
151.80
153.90
152.29
51,436
Aug 3, 2026
154.50
154.90
153.00
154.50
152.89
70,287
Jul 31, 2026
155.10
155.90
153.40
153.90
152.29
62,220
Jul 30, 2026
153.40
155.80
153.00
155.10
153.48
51,496
Jul 29, 2026
153.70
154.20
151.80
153.20
151.60
52,817
Jul 28, 2026
152.10
153.80
152.00
153.70
152.09
74,558
Jul 27, 2026
150.40
152.80
150.40
152.30
150.71
71,290
Jul 24, 2026
148.60
150.40
147.90
150.40
148.83
69,687
Jul 23, 2026
149.20
150.00
148.10
148.60
147.05
50,166
Jul 22, 2026
149.10
150.50
147.30
149.20
147.64
67,979
Jul 21, 2026
149.00
149.30
145.90
148.80
147.24
57,789
Jul 20, 2026
148.00
148.70
143.10
147.50
145.96
118,328
Jul 17, 2026
145.00
148.40
143.00
144.30
142.79
65,164
Jul 16, 2026
143.20
145.70
142.70
145.00
143.48
55,784
Jul 15, 2026
142.60
144.10
141.30
143.50
142.00
54,470
Jul 14, 2026
142.00
142.80
140.50
142.20
140.71
50,137
Jul 13, 2026
141.90
142.40
140.40
142.10
140.61
52,201
Jul 10, 2026
141.40
142.90
141.10
141.90
140.42
61,806
Jul 9, 2026
140.30
141.40
140.00
141.40
139.92
45,550
Jul 8, 2026
141.30
141.60
138.90
139.30
137.84
91,020
Jul 7, 2026
143.50
144.40
141.60
142.00
140.52
50,009
Jul 6, 2026
145.70
146.70
143.20
143.80
142.30
56,410
Jul 3, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 3, 2026
144.20
146.20
144.10
145.70
144.18
74,204
Jul 2, 2026
143.80
147.00
143.00
145.60
142.59
71,199
Jul 1, 2026
145.60
146.30
142.80
144.60
141.61
97,118
Jun 30, 2026
144.20
145.80
144.10
144.90
141.91
52,752
Jun 29, 2026
145.50
146.20
143.00
144.00
141.03
75,662
Jun 26, 2026
144.60
145.50
143.50
145.50
142.50
65,337
Jun 25, 2026
143.30
145.20
143.30
144.70
141.71
75,308
Jun 24, 2026
142.30
143.50
141.70
143.50
140.54
50,028
Jun 23, 2026
143.00
143.40
141.10
142.40
139.46
70,830
Jun 22, 2026
144.70
144.70
142.10
144.50
141.52
74,085
Jun 18, 2026
145.80
145.80
143.00
144.80
141.81
104,374
Jun 17, 2026
147.30
147.60
145.20
146.10
143.08
77,111
Jun 16, 2026
149.70
150.60
147.50
147.70
144.65
63,105
Jun 15, 2026
151.90
153.80
149.70
149.70
146.61
98,909
Jun 12, 2026
149.20
150.20
148.20
150.20
147.10
87,082
Jun 11, 2026
143.00
148.20
143.00
147.10
144.06
171,792
Jun 10, 2026
139.80
142.10
139.80
140.90
137.99
55,578
Jun 9, 2026
141.60
141.60
139.40
139.40
136.52
65,910
Jun 8, 2026
140.00
142.30
139.40
141.80
138.87
77,679
Jun 5, 2026
140.60
143.90
139.50
141.80
138.87
106,856
Jun 4, 2026
140.40
143.00
139.50
140.80
137.89
147,017
Jun 3, 2026
141.10
141.60
139.70
140.10
137.21
115,821
Jun 2, 2026
140.60
141.90
139.10
141.10
138.19
443,739
Jun 1, 2026
147.00
148.70
140.20
140.60
137.70
258,174
May 29, 2026
141.60
141.60
139.30
141.30
138.38
155,324
May 28, 2026
139.00
140.20
138.40
139.50
136.62
64,943
May 27, 2026
139.40
143.00
139.20
139.40
136.52
88,106
May 26, 2026
140.60
140.60
137.90
139.30
136.42
101,017
May 25, 2026
139.00
141.00
139.00
141.00
138.09
48,885
May 22, 2026
136.50
138.80
136.40
138.80
135.93
57,649
May 21, 2026
135.90
137.90
135.20
136.30
133.49
105,560
May 20, 2026
132.00
137.00
131.00
135.90
133.09
237,749
May 19, 2026
133.20
135.30
132.70
132.70
129.96
58,461
May 18, 2026
133.70
135.00
131.80
133.20
130.45
72,821
May 15, 2026
136.60
137.30
134.20
135.30
132.51
73,210
May 13, 2026
135.00
137.00
134.30
136.60
133.78
47,671
May 12, 2026
135.40
136.60
133.80
134.20
131.43
67,415
May 11, 2026
136.00
137.00
134.80
135.60
132.80
90,903
May 8, 2026
136.70
137.90
135.50
136.40
133.58
46,735
May 7, 2026
135.80
137.80
135.70
136.80
133.98
82,604
May 6, 2026
129.00
137.90
129.00
135.70
132.90
453,507
May 5, 2026
125.70
128.00
125.70
127.80
125.16
65,814
May 4, 2026
125.70
127.40
125.30
125.40
122.81
77,468
Apr 30, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
126.60
127.60
124.50
125.60
123.01
58,194
Apr 29, 2026
125.20
128.40
125.00
126.90
122.81
142,193
Apr 28, 2026
123.50
123.70
122.00
122.10
118.17
72,215
Apr 27, 2026
123.90
124.80
123.10
123.10
119.13
54,846
Apr 24, 2026
124.10
125.40
123.00
123.90
119.91
52,313
Apr 23, 2026
125.40
125.60
123.90
124.10
120.10
47,168
Apr 22, 2026
126.60
126.80
125.00
125.70
121.65
43,822
Apr 21, 2026
127.40
128.40
125.90
126.50
122.42
31,918
Apr 20, 2026
128.00
128.60
126.90
127.30
123.20
43,122
Apr 17, 2026
126.30
129.90
126.30
129.90
125.71
68,623
Apr 16, 2026
125.30
126.90
125.20
126.30
122.23
54,189
Apr 15, 2026
126.00
127.30
124.90
124.90
120.88
79,758
Apr 14, 2026
126.20
127.80
125.40
125.50
121.46
119,900
Apr 13, 2026
128.90
129.30
123.60
126.20
122.13
146,997
Apr 10, 2026
127.00
130.70
126.50
129.70
125.52
119,908
Apr 9, 2026
125.80
126.10
124.80
126.00
121.94
109,743
Apr 8, 2026
126.00
126.90
123.50
125.80
121.75
126,401
Apr 7, 2026
125.00
125.80
121.00
121.60
117.68
122,110
Apr 2, 2026
121.00
123.90
120.70
123.90
119.91
52,256
Apr 1, 2026
127.80
127.80
119.70
121.90
117.97
215,808
Mar 31, 2026
122.10
125.20
122.10
124.40
120.39
59,078
Mar 30, 2026
120.00
121.90
118.20
121.90
117.97
91,301
Mar 27, 2026
122.30
122.30
120.50
121.00
117.10
94,165
Mar 26, 2026
122.80
123.10
119.70
122.30
118.36
84,121
Mar 25, 2026
122.00
122.00
119.60
120.50
116.62
136,144
Mar 24, 2026
120.20
121.20
119.30
120.40
116.52
113,348
Mar 23, 2026
115.20
122.30
115.00
120.20
116.33
157,112
Mar 20, 2026
122.40
122.70
119.00
119.00
115.17
108,498
Mar 19, 2026
122.50
122.50
119.50
121.50
117.58
163,754
Mar 18, 2026
125.10
126.20
123.80
124.10
120.10
73,678
Mar 17, 2026
124.20
125.90
123.60
124.90
120.88
69,965
Mar 16, 2026
124.90
125.20
123.40
124.10
120.10
104,951
Mar 13, 2026
125.70
125.70
123.60
124.60
120.58
101,951
Mar 12, 2026
126.00
127.60
125.70
126.00
121.94
119,883
Mar 11, 2026
127.40
127.40
125.00
126.40
122.33
94,298
Mar 10, 2026
123.70
128.10
123.70
127.40
123.29
191,380
Mar 9, 2026
122.20
122.20
120.00
121.70
117.78
133,186
Mar 6, 2026
126.00
126.70
123.20
124.40
120.39
111,881
Mar 5, 2026
125.00
127.00
124.00
126.00
121.94
150,655
Mar 4, 2026
121.50
125.60
120.60
125.10
121.07
123,512
Mar 3, 2026
126.20
126.20
120.30
121.70
117.78
211,903
Mar 2, 2026
132.60
132.70
127.40
127.50
123.39
308,982
Feb 27, 2026
136.90
138.60
136.10
138.60
134.13
204,159
Feb 26, 2026
135.00
137.40
134.50
136.90
132.49
86,625
Feb 25, 2026
134.80
136.30
133.80
134.70
130.36
123,267
Feb 24, 2026
132.20
135.70
131.60
134.60
130.26
129,825
Feb 23, 2026
132.00
134.00
131.00
132.10
127.84
110,917
Feb 20, 2026
132.20
133.90
131.30
132.00
127.75
122,958
Feb 19, 2026
130.70
132.50
129.30
132.30
128.04
57,445
Feb 18, 2026
129.60
131.00
128.80
130.50
126.29
91,543
Feb 17, 2026
129.80
130.20
128.80
129.60
125.42
72,741
Feb 16, 2026
133.40
133.70
129.70
129.70
125.52
93,506
Feb 13, 2026
132.00
133.10
131.10
132.70
128.42
62,382
Feb 12, 2026
133.50
133.70
131.60
132.10
127.84
190,046
Feb 11, 2026
134.60
134.60
132.80
133.20
128.91
119,298
Feb 10, 2026
132.60
134.90
132.30
134.70
130.36
117,733
Feb 9, 2026
133.50
134.30
130.80
132.30
128.04
91,125
Feb 6, 2026
131.10
133.30
129.70
133.10
128.81
131,865
Feb 5, 2026
132.00
136.00
129.10
131.90
127.65
197,684
Feb 4, 2026
126.80
130.00
126.30
129.00
124.84
86,664
Feb 3, 2026
127.50
127.70
124.80
126.60
122.52
92,634
Feb 2, 2026
126.10
127.40
125.30
127.00
122.91
67,877
Jan 30, 2026
126.90
127.60
125.50
126.10
122.04
90,411
Jan 29, 2026
128.80
128.80
127.20
127.40
123.29
73,527
Jan 28, 2026
128.60
129.00
126.50
128.90
124.75
129,935
Jan 27, 2026
128.80
128.80
127.00
128.50
124.36
46,103
Jan 26, 2026
129.70
129.70
127.50
128.30
124.17
80,659
Jan 23, 2026
132.30
132.30
129.20
129.80
125.62
53,637
Jan 22, 2026
129.30
133.60
128.50
132.30
128.04
143,958
Jan 21, 2026
127.40
128.70
126.50
128.00
123.88
97,206
Jan 20, 2026
127.60
128.00
126.00
127.20
123.10
56,070
Jan 19, 2026
128.00
128.20
126.50
127.10
123.00
76,854
Jan 16, 2026
132.40
132.40
129.60
130.30
126.10
54,188
Jan 15, 2026
130.50
132.20
129.50
132.00
127.75
63,373
Jan 14, 2026
131.50
131.70
128.20
130.50
126.29
126,913
Jan 13, 2026
133.20
133.40
130.80
131.70
127.46
84,763
Jan 12, 2026
133.60
133.90
132.10
133.20
128.91
82,102
Jan 9, 2026
133.00
134.30
132.00
133.80
129.49
84,639
Jan 8, 2026
135.10
135.10
131.80
132.50
128.23
67,256
Jan 7, 2026
132.00
135.40
132.00
135.40
131.04
140,020
Jan 5, 2026
1.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 5, 2026
132.20
132.20
130.10
131.20
126.97
70,073
Jan 2, 2026
134.70
136.00
132.40
132.80
127.17
194,816
Dec 30, 2025
135.00
135.30
134.10
134.40
128.70
202,459
Dec 29, 2025
132.50
135.70
132.50
135.20
129.46
127,218
Dec 23, 2025
131.40
132.70
130.70
132.00
126.40
130,466
Dec 22, 2025
131.30
132.10
129.70
131.00
125.44
146,369
Dec 19, 2025
128.30
131.10
127.80
130.60
125.06
221,418
Dec 18, 2025
126.20
128.10
126.20
127.90
122.47
78,109
Dec 17, 2025
127.50
127.80
126.40
126.70
121.32
85,824
Dec 16, 2025
126.80
129.00
126.70
127.40
121.99
111,624
Dec 15, 2025
127.00
128.70
126.60
126.80
121.42
82,556
Dec 12, 2025
127.40
128.60
126.80
127.00
121.61
88,855
Dec 11, 2025
126.50
128.10
126.40
127.40
121.99
132,820
Dec 10, 2025
126.30
127.30
125.90
125.90
120.56
144,758
Dec 9, 2025
127.20
130.30
126.10
126.60
121.23
143,269
Dec 8, 2025
125.10
126.30
124.90
125.80
120.46
62,120
Dec 5, 2025
126.00
127.00
125.10
125.10
119.79
71,215
Dec 4, 2025
123.80
126.70
123.80
126.00
120.65
89,642
Dec 3, 2025
124.60
125.80
123.50
123.80
118.55
74,549
Dec 2, 2025
125.30
125.90
124.40
124.90
119.60
112,685
Dec 1, 2025
125.70
126.40
124.50
125.40
120.08
147,894
Nov 28, 2025
126.10
126.10
125.00
125.50
120.18
108,633
Nov 27, 2025
124.50
126.40
123.90
125.80
120.46
133,357
Nov 26, 2025
126.50
127.10
123.60
125.00
119.70
107,835
Nov 25, 2025
122.00
124.50
121.60
124.00
118.74
142,511
Nov 24, 2025
120.30
122.20
120.30
122.20
117.02
98,755
Nov 21, 2025
119.10
120.70
117.70
120.70
115.58
90,059
Nov 20, 2025
120.50
121.20
118.90
119.10
114.05
40,362
Nov 19, 2025
120.30
121.10
119.80
120.30
115.20
73,808
Nov 18, 2025
121.00
121.90
119.90
120.70
115.58
60,339
Nov 17, 2025
124.70
124.70
121.90
122.20
117.02
89,919
Nov 14, 2025
125.20
125.70
123.10
125.10
119.79
46,252
Nov 13, 2025
127.50
128.50
126.10
126.20
120.85
46,797
Nov 12, 2025
128.00
128.00
126.90
127.50
122.09
47,065
Nov 11, 2025
126.00
128.50
125.90
127.70
122.28
62,760
Nov 10, 2025
127.00
127.50
125.60
126.20
120.85
45,142
Nov 7, 2025
125.90
126.50
124.00
125.90
120.56
207,698
Nov 6, 2025
127.70
128.10
126.00
126.10
120.75
88,500
Nov 5, 2025
128.80
128.90
126.80
127.80
122.38
69,804
Nov 4, 2025
131.10
132.30
129.00
129.60
124.10
86,955
Nov 3, 2025
132.50
133.60
131.70
133.20
127.55
94,245
Oct 31, 2025
134.10
134.50
132.20
132.90
127.26
48,868
Oct 30, 2025
133.20
134.80
132.00
134.40
128.70
83,307
