Skip to main content
Bilia AB (publ) (STO:BILI.A)
Sweden flag Sweden · Delayed Price · Currency is SEK
122.00
-2.40 (-1.93%)
Mar 9, 2026, 4:29 PM CET

Bilia AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026122.20122.20120.00121.70121.70-2.17%133,969
Mar 6, 2026126.00126.70123.20124.40124.40-1.27%110,729
Mar 5, 2026125.00127.00124.00126.00126.000.72%152,045
Mar 4, 2026121.50125.60120.60125.10125.102.79%123,512
Mar 3, 2026126.20126.20120.30121.70121.70-4.85%212,458
Mar 2, 2026132.60132.70127.40127.90127.90-7.72%312,407
Feb 27, 2026136.90138.60136.10138.60138.601.24%204,267
Feb 26, 2026135.00137.40134.50136.90136.901.63%87,014
Feb 25, 2026134.80136.30133.80134.70134.700.07%123,267
Feb 24, 2026132.20135.70131.60134.60134.601.89%129,856
Feb 23, 2026132.00134.00131.00132.10132.100.08%110,917
Feb 20, 2026132.20133.90131.30132.00132.00-0.23%122,958
Feb 19, 2026130.70132.50129.30132.30132.301.38%57,558
Feb 18, 2026129.60131.00128.80130.50130.500.69%91,543
Feb 17, 2026129.80130.20128.80129.60129.60-0.08%73,142
Feb 16, 2026133.40133.70129.70129.70129.70-2.26%93,506
Feb 13, 2026132.00133.10131.10132.70132.700.45%62,537
Feb 12, 2026133.50133.70131.60132.10132.10-0.83%190,046
Feb 11, 2026134.60134.60132.80133.20133.20-1.11%119,298
Feb 10, 2026132.60134.90132.30134.70134.701.81%117,733
Feb 9, 2026133.50134.30130.80132.30132.30-0.60%91,125
Feb 6, 2026131.10133.30129.70133.10133.100.91%132,883
Feb 5, 2026132.00136.00129.10131.90131.902.25%197,842
Feb 4, 2026126.80130.00126.30129.00129.001.90%86,664
Feb 3, 2026127.50127.70124.80126.60126.60-0.31%92,634
Feb 2, 2026126.10127.40125.30127.00127.000.71%67,877
Jan 30, 2026126.90127.60125.50126.10126.10-1.02%90,411
Jan 29, 2026128.80128.80127.20127.40127.40-1.16%73,527
Jan 28, 2026128.60129.00126.50128.90128.900.31%129,935
Jan 27, 2026128.80128.80127.00128.50128.500.16%46,103
Jan 26, 2026129.70129.70127.50128.30128.30-1.16%80,659
Jan 23, 2026132.30132.30129.20129.80129.80-1.89%53,637
Jan 22, 2026129.30133.60128.50132.30132.303.36%143,958
Jan 21, 2026127.40128.70126.50128.00128.000.63%97,206
Jan 20, 2026127.60128.00126.00127.20127.200.08%56,070
Jan 19, 2026128.00128.20126.50127.10127.10-2.46%76,854
Jan 16, 2026132.40132.40129.60130.30130.30-1.29%54,188
Jan 15, 2026130.50132.20129.50132.00132.001.15%63,373
Jan 14, 2026131.50131.70128.20130.50130.50-0.91%126,913
Jan 13, 2026133.20133.40130.80131.70131.70-1.13%84,763
Jan 12, 2026133.60133.90132.10133.20133.20-0.45%82,102
Jan 9, 2026133.00134.30132.00133.80133.800.98%84,639
Jan 8, 2026135.10135.10131.80132.50132.50-2.14%67,256
Jan 7, 2026132.00135.40132.00135.40135.403.20%140,020
Jan 5, 2026132.20132.20130.10131.20131.20-1.20%70,073
Jan 2, 2026134.70136.00132.40132.80131.40-1.19%194,816
Dec 30, 2025135.00135.30134.10134.40132.98-0.59%202,459
Dec 29, 2025132.50135.70132.50135.20133.772.42%127,218
Dec 23, 2025131.40132.70130.70132.00130.610.76%130,466
Dec 22, 2025131.30132.10129.70131.00129.620.31%146,369
Dec 19, 2025128.30131.10127.80130.60129.222.11%221,418
Dec 18, 2025126.20128.10126.20127.90126.550.95%78,109
Dec 17, 2025127.50127.80126.40126.70125.36-0.55%85,824
Dec 16, 2025126.80129.00126.70127.40126.060.47%111,624
Dec 15, 2025127.00128.70126.60126.80125.46-0.16%82,556
Dec 12, 2025127.40128.60126.80127.00125.66-0.31%88,855
Dec 11, 2025126.50128.10126.40127.40126.061.19%132,820
Dec 10, 2025126.30127.30125.90125.90124.57-0.55%144,758
Dec 9, 2025127.20130.30126.10126.60125.270.64%143,269
Dec 8, 2025125.10126.30124.90125.80124.470.56%62,120
Dec 5, 2025126.00127.00125.10125.10123.78-0.71%71,215
Dec 4, 2025123.80126.70123.80126.00124.671.78%89,642
Dec 3, 2025124.60125.80123.50123.80122.49-0.88%74,549
Dec 2, 2025125.30125.90124.40124.90123.58-0.40%112,685
Dec 1, 2025125.70126.40124.50125.40124.08-0.08%147,894
Nov 28, 2025126.10126.10125.00125.50124.18-0.24%108,633
Nov 27, 2025124.50126.40123.90125.80124.470.64%133,357
Nov 26, 2025126.50127.10123.60125.00123.680.81%107,835
Nov 25, 2025122.00124.50121.60124.00122.691.47%142,571
Nov 24, 2025120.30122.20120.30122.20120.911.24%98,755
Nov 21, 2025119.10120.70117.70120.70119.431.34%90,059
Nov 20, 2025120.50121.20118.90119.10117.84-1.00%40,362
Nov 19, 2025120.30121.10119.80120.30119.03-0.33%73,808
Nov 18, 2025121.00121.90119.90120.70119.43-1.23%60,339
Nov 17, 2025124.70124.70121.90122.20120.91-2.32%89,919
Nov 14, 2025125.20125.70123.10125.10123.78-0.87%46,252
Nov 13, 2025127.50128.50126.10126.20124.87-1.02%46,797
Nov 12, 2025128.00128.00126.90127.50126.16-0.16%47,065
Nov 11, 2025126.00128.50125.90127.70126.351.19%62,760
Nov 10, 2025127.00127.50125.60126.20124.870.24%45,142
Nov 7, 2025125.90126.50124.00125.90124.57-0.16%207,698
Nov 6, 2025127.70128.10126.00126.10124.77-1.33%88,500
Nov 5, 2025128.80128.90126.80127.80126.45-1.39%69,804
Nov 4, 2025131.10132.30129.00129.60128.23-2.70%86,955
Nov 3, 2025132.50133.60131.70133.20131.800.23%94,245
Oct 31, 2025134.10134.50132.20132.90131.50-1.12%48,868
Oct 30, 2025133.20134.80132.00134.40132.980.90%83,307
Oct 29, 2025134.90135.00132.90133.20131.80-1.26%71,299
Oct 28, 2025134.40135.90133.80134.90133.480.22%92,776
Oct 27, 2025131.00134.60130.20134.60133.182.44%115,460
Oct 24, 2025128.50132.30128.10131.40130.012.26%198,003
Oct 23, 2025118.10128.50118.10128.50127.1511.35%830,163
Oct 22, 2025114.80115.80114.00115.40114.180.61%206,202
Oct 21, 2025114.40114.90113.00114.70113.490.26%51,835
Oct 20, 2025115.00115.00113.50114.40113.19-62,444
Oct 17, 2025116.00116.00113.30114.40113.19-1.46%71,185
Oct 16, 2025114.00116.80113.60116.10114.881.75%130,002
Oct 15, 2025113.70115.20113.40114.10112.900.62%87,030
Oct 14, 2025113.50113.70112.70113.40112.20-0.44%66,389
Oct 13, 2025113.30114.50112.90113.90112.700.53%72,916