Skip to main content
Bilia AB (publ) (STO:BILI.A)
Sweden flag Sweden · Delayed Price · Currency is SEK
128.20
+6.10 (5.00%)
Apr 29, 2026, 1:42 PM CET

Bilia AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026125.20128.00125.00127.50-4.42%17,109
Apr 28, 2026123.50123.70122.00122.10122.10-0.81%72,382
Apr 27, 2026123.90124.80123.10123.10123.10-0.65%54,846
Apr 24, 2026124.10125.40123.00123.90123.90-0.16%52,313
Apr 23, 2026125.40125.60123.90124.10124.10-1.27%47,347
Apr 22, 2026126.60126.80125.00125.70125.70-0.63%43,880
Apr 21, 2026127.40128.40125.90126.50126.50-0.63%33,571
Apr 20, 2026128.00128.60126.90127.30127.30-2.00%43,187
Apr 17, 2026126.30129.90126.30129.90129.902.85%68,955
Apr 16, 2026125.30126.90125.20126.30126.301.12%54,189
Apr 15, 2026126.00127.30124.90124.90124.90-0.48%79,758
Apr 14, 2026126.20127.80125.40125.50125.50-0.55%119,900
Apr 13, 2026128.90129.30123.60126.20126.20-2.70%146,997
Apr 10, 2026127.00130.70126.50129.70129.702.94%119,908
Apr 9, 2026125.80126.10124.80126.00126.000.16%109,743
Apr 8, 2026126.00126.90123.50125.80125.803.45%126,406
Apr 7, 2026125.00125.80121.00121.60121.60-1.86%123,312
Apr 2, 2026121.00123.90120.70123.90123.901.64%52,256
Apr 1, 2026127.80127.80119.70121.90121.90-2.01%215,808
Mar 31, 2026122.10125.20122.10124.40124.402.05%59,078
Mar 30, 2026120.00121.90118.20121.90121.900.74%91,352
Mar 27, 2026122.30122.30120.50121.00121.00-1.06%94,165
Mar 26, 2026122.80123.10119.70122.30122.301.49%84,121
Mar 25, 2026122.00122.00119.60120.50120.500.08%104,323
Mar 24, 2026120.20121.20119.20120.40120.400.17%113,966
Mar 23, 2026115.20122.30115.00120.20120.201.01%158,723
Mar 20, 2026122.40122.70119.00119.00119.00-2.06%108,682
Mar 19, 2026122.50122.50119.50121.50121.50-2.10%164,268
Mar 18, 2026125.10126.20123.80124.10124.10-0.64%73,774
Mar 17, 2026124.20125.90123.60124.90124.900.64%69,965
Mar 16, 2026124.90125.20123.40124.10124.10-0.40%104,951
Mar 13, 2026125.70125.70123.60124.60124.60-1.11%101,951
Mar 12, 2026126.00127.60125.70126.00126.00-0.32%93,884
Mar 11, 2026127.40127.40125.00126.40126.40-0.78%95,683
Mar 10, 2026123.70128.10123.70127.40127.404.68%191,619
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