Bilia AB (publ) (LON:0RQ2)
London · Delayed Price · Currency is GBP · Price in SEK 120.75
-2.25 (-1.83%)
At close: Mar 27, 2026
LON:0RQ2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 122.10 | 121.90 | 120.75 | 120.75 | 120.75 | -1.83% | 670 |
| Mar 26, 2026 | 121.55 | 123.00 | 123.00 | 123.00 | 123.00 | 2.24% | 1 |
| Mar 25, 2026 | 121.45 | 120.30 | 120.15 | 120.30 | 120.30 | 0.59% | 1,045 |
| Mar 24, 2026 | 121.35 | 120.25 | 119.50 | 119.60 | 119.60 | -0.50% | 9,756 |
| Mar 23, 2026 | 115.45 | 121.80 | 115.40 | 120.20 | 120.20 | 0.67% | 40,070 |
| Mar 20, 2026 | 122.50 | 121.50 | 119.30 | 119.40 | 119.40 | -1.65% | 3,386 |
| Mar 19, 2026 | 122.50 | 122.00 | 121.05 | 121.40 | 121.40 | -2.25% | 1,283 |
| Mar 18, 2026 | 125.65 | 124.60 | 124.20 | 124.20 | 124.20 | -0.96% | 189 |
| Mar 17, 2026 | 124.10 | 125.40 | 125.20 | 125.40 | 125.40 | 0.97% | 3,571 |
| Mar 16, 2026 | 124.70 | 124.60 | 123.90 | 124.20 | 124.20 | -0.40% | 751 |
| Mar 13, 2026 | 125.65 | 125.00 | 124.45 | 124.70 | 124.70 | -1.31% | 655 |
| Mar 12, 2026 | 125.65 | 127.15 | 126.35 | 126.35 | 126.35 | -0.04% | 5,087 |
| Mar 11, 2026 | 127.25 | 126.50 | 125.20 | 126.40 | 126.40 | -0.78% | 1,017 |
| Mar 10, 2026 | 124.10 | 127.40 | 126.75 | 127.40 | 127.40 | 4.77% | 2,636 |
| Mar 9, 2026 | 121.25 | 122.00 | 121.60 | 121.60 | 121.60 | -2.09% | 483 |
| Mar 6, 2026 | 126.10 | 126.00 | 124.20 | 124.20 | 124.20 | -1.66% | 3,436 |
| Mar 5, 2026 | 125.65 | 126.95 | 125.90 | 126.30 | 126.30 | 1.61% | 4,312 |
| Mar 4, 2026 | 121.45 | 124.50 | 122.35 | 124.30 | 124.30 | 2.47% | 105 |
| Mar 3, 2026 | 126.00 | 121.90 | 121.20 | 121.30 | 121.30 | -5.82% | 1,908 |
| Mar 2, 2026 | 133.05 | 130.80 | 128.70 | 128.80 | 128.80 | -6.87% | 9,267 |
| Feb 27, 2026 | 136.80 | 138.30 | 136.30 | 138.30 | 138.30 | 1.10% | 3,154 |
| Feb 26, 2026 | 135.45 | 136.80 | 136.30 | 136.80 | 136.80 | 0.88% | 385 |
| Feb 25, 2026 | 134.70 | 135.60 | 134.70 | 135.60 | 135.60 | 0.59% | 429 |
| Feb 24, 2026 | 132.20 | 135.50 | 133.70 | 134.80 | 134.80 | 1.77% | 1,833 |
| Feb 23, 2026 | 132.60 | 133.80 | 131.90 | 132.45 | 132.45 | 0.34% | 21,856 |
| Feb 20, 2026 | 132.40 | 133.80 | 131.40 | 132.00 | 132.00 | -0.15% | 31,043 |
| Feb 19, 2026 | 129.75 | 132.50 | 131.40 | 132.20 | 132.20 | 0.99% | 859 |
| Feb 18, 2026 | 129.35 | 130.90 | 129.30 | 130.90 | 130.90 | 1.00% | 17,856 |
| Feb 17, 2026 | 129.85 | 130.00 | 128.80 | 129.60 | 129.60 | -0.54% | 402 |
| Feb 16, 2026 | 133.65 | 132.20 | 130.30 | 130.30 | 130.30 | -1.81% | 34,081 |
| Feb 13, 2026 | 131.65 | 132.80 | 131.40 | 132.70 | 132.70 | 0.08% | 2,721 |
| Feb 12, 2026 | 133.55 | 133.10 | 131.80 | 132.60 | 132.60 | -0.34% | 2,777 |
| Feb 11, 2026 | 133.65 | 133.80 | 133.05 | 133.05 | 133.05 | -1.37% | 581 |
| Feb 10, 2026 | 133.15 | 134.90 | 132.75 | 134.90 | 134.90 | 2.20% | 3,708 |
| Feb 9, 2026 | 133.65 | 132.40 | 131.00 | 132.00 | 132.00 | 0.23% | 5,905 |
| Feb 6, 2026 | 131.45 | 131.70 | 130.40 | 131.70 | 131.70 | 0.30% | 555 |
| Feb 5, 2026 | 131.15 | 135.70 | 130.90 | 131.30 | 131.30 | 1.16% | 781 |
| Feb 4, 2026 | 127.25 | 129.80 | 127.10 | 129.80 | 129.80 | 3.72% | 978 |
| Feb 3, 2026 | 127.55 | 125.15 | 125.15 | 125.15 | 125.15 | -1.69% | 292 |
| Feb 2, 2026 | 126.20 | 127.30 | 125.80 | 127.30 | 127.30 | 0.63% | 25,255 |
| Jan 30, 2026 | 126.90 | 127.15 | 126.10 | 126.50 | 126.50 | -0.71% | 7,081 |
| Jan 29, 2026 | 128.40 | 128.30 | 127.35 | 127.40 | 127.40 | -1.01% | 1,861 |
| Jan 28, 2026 | 128.60 | 128.70 | 126.50 | 128.70 | 128.70 | 0.78% | 5,604 |
| Jan 27, 2026 | 128.50 | 128.00 | 127.20 | 127.70 | 127.70 | -0.16% | 706 |
| Jan 26, 2026 | 129.75 | 127.90 | 127.90 | 127.90 | 127.90 | -1.31% | 4,954 |
| Jan 23, 2026 | 132.00 | 130.90 | 129.25 | 129.60 | 129.60 | 0.04% | 1,476 |
| Jan 22, 2026 | 129.65 | 129.60 | 129.10 | 129.55 | 129.55 | 0.74% | 17,157 |
| Jan 21, 2026 | 127.25 | 128.60 | 126.90 | 128.60 | 128.60 | 0.70% | 278 |
| Jan 20, 2026 | 128.70 | 127.80 | 126.75 | 127.70 | 127.70 | 0.31% | 1,801 |
| Jan 19, 2026 | 128.00 | 127.50 | 126.70 | 127.30 | 127.30 | -2.53% | 1,049 |