Bilia AB (publ) (LON:0RQ2)
London · Delayed Price · Currency is GBP · Price in SEK 135.10
0.00 (0.00%)
At close: Dec 29, 2025
Bilia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 134.60 | 135.10 | 134.10 | 134.75 | 134.75 | -0.26% | 44,942 |
| Dec 29, 2025 | 132.70 | 135.20 | 134.30 | 135.10 | 135.10 | 2.50% | 846 |
| Dec 23, 2025 | 131.45 | 131.81 | 131.81 | 131.81 | 131.81 | 0.46% | 35 |
| Dec 22, 2025 | 131.15 | 131.65 | 129.80 | 131.20 | 131.20 | 0.46% | 12,938 |
| Dec 19, 2025 | 128.20 | 130.90 | 129.00 | 130.60 | 130.60 | 2.51% | 16,703 |
| Dec 18, 2025 | 126.40 | 128.10 | 126.60 | 127.40 | 127.40 | 0.20% | 4,235 |
| Dec 17, 2025 | 128.00 | 127.40 | 126.70 | 127.15 | 127.15 | -0.35% | 18,644 |
| Dec 16, 2025 | 127.05 | 128.60 | 127.60 | 127.60 | 127.60 | 0.31% | 38,815 |
| Dec 15, 2025 | 127.25 | 128.30 | 126.75 | 127.20 | 127.20 | 0.16% | 14,268 |
| Dec 12, 2025 | 128.10 | 128.20 | 127.00 | 127.00 | 127.00 | -0.31% | 41,411 |
| Dec 11, 2025 | 127.05 | 127.70 | 126.30 | 127.40 | 127.40 | 0.71% | 19,990 |
| Dec 10, 2025 | 126.50 | 126.50 | 126.00 | 126.50 | 126.50 | -1.09% | 52,493 |
| Dec 9, 2025 | 128.00 | 127.90 | 127.90 | 127.90 | 127.90 | 1.75% | 97 |
| Dec 8, 2025 | 125.45 | 125.70 | 125.30 | 125.70 | 125.70 | 0.24% | 8,919 |
| Dec 5, 2025 | 126.00 | 126.70 | 125.40 | 125.40 | 125.40 | -0.48% | 3,139 |
| Dec 4, 2025 | 124.10 | 126.50 | 124.85 | 126.00 | 126.00 | 1.41% | 14,386 |
| Dec 3, 2025 | 124.70 | 125.90 | 123.80 | 124.25 | 124.25 | -0.44% | 226 |
| Dec 2, 2025 | 125.35 | 125.50 | 124.75 | 124.80 | 124.80 | -0.72% | 1,521 |
| Dec 1, 2025 | 125.65 | 126.10 | 124.90 | 125.70 | 125.70 | -0.36% | 17,954 |
| Nov 28, 2025 | 125.45 | 126.15 | 125.20 | 126.15 | 126.15 | 1.16% | 3,918 |
| Nov 27, 2025 | 124.40 | 126.30 | 124.10 | 124.70 | 124.70 | 0.08% | 21,387 |
| Nov 26, 2025 | 126.90 | 124.80 | 124.00 | 124.60 | 124.60 | 0.16% | 3,113 |
| Nov 25, 2025 | 121.65 | 124.40 | 122.00 | 124.40 | 124.40 | 2.13% | 102 |
| Nov 24, 2025 | 120.10 | 121.80 | 120.70 | 121.80 | 121.80 | 2.10% | 615 |
| Nov 21, 2025 | 119.15 | 120.60 | 118.40 | 119.30 | 119.30 | -1.40% | 839 |
| Nov 20, 2025 | 121.05 | 121.00 | 119.30 | 121.00 | 121.00 | 0.41% | 3,701 |
| Nov 19, 2025 | 120.50 | 120.50 | 120.20 | 120.50 | 120.50 | 0.33% | 704 |
| Nov 18, 2025 | 121.45 | 121.65 | 120.10 | 120.10 | 120.10 | -2.20% | 1,113 |
| Nov 17, 2025 | 124.20 | 123.40 | 122.00 | 122.80 | 122.80 | -0.61% | 2,870 |
| Nov 14, 2025 | 125.65 | 124.86 | 123.55 | 123.55 | 123.55 | -3.01% | 991 |
| Nov 13, 2025 | 127.25 | 128.10 | 126.45 | 127.39 | 127.39 | -0.17% | 1,067 |
| Nov 12, 2025 | 128.30 | 127.70 | 127.10 | 127.60 | 127.60 | -0.39% | 880 |
| Nov 11, 2025 | 125.45 | 128.10 | 126.25 | 128.10 | 128.10 | 1.62% | 1,517 |
| Nov 10, 2025 | 127.05 | 127.40 | 125.80 | 126.05 | 126.05 | 0.40% | 1,188 |
| Nov 7, 2025 | 125.75 | 126.20 | 124.70 | 125.55 | 125.55 | -0.51% | 1,437 |
| Nov 6, 2025 | 127.15 | 127.90 | 126.00 | 126.20 | 126.20 | -1.25% | 977 |
| Nov 5, 2025 | 128.70 | 128.30 | 127.30 | 127.80 | 127.80 | -1.26% | 7,089 |
| Nov 4, 2025 | 132.00 | 130.60 | 129.43 | 129.43 | 129.43 | -2.68% | 887 |
| Nov 3, 2025 | 132.50 | 133.40 | 132.50 | 133.00 | 133.00 | -0.71% | 1,168 |
| Oct 31, 2025 | 134.10 | 133.95 | 132.20 | 133.95 | 133.95 | 0.12% | 10,725 |
| Oct 30, 2025 | 133.55 | 134.60 | 132.40 | 133.79 | 133.79 | 0.32% | 4,988 |
| Oct 29, 2025 | 134.80 | 134.40 | 133.20 | 133.36 | 133.36 | -1.43% | 1,774 |
| Oct 28, 2025 | 134.40 | 135.50 | 134.30 | 135.29 | 135.29 | 1.56% | 5,546 |
| Oct 27, 2025 | 130.70 | 134.40 | 130.30 | 133.22 | 133.22 | 1.07% | 1,601 |
| Oct 24, 2025 | 127.15 | 132.25 | 129.10 | 131.81 | 131.81 | 4.03% | 32,872 |
| Oct 23, 2025 | 118.50 | 128.30 | 123.40 | 126.70 | 126.70 | 10.92% | 3,248 |
| Oct 22, 2025 | 114.20 | 115.50 | 114.20 | 114.22 | 114.22 | 0.54% | 12,241 |
| Oct 21, 2025 | 114.70 | 114.80 | 113.40 | 113.61 | 113.61 | -0.60% | 10,150 |
| Oct 20, 2025 | 115.35 | 114.55 | 114.10 | 114.30 | 114.30 | 0.64% | 21,258 |
| Oct 17, 2025 | 115.75 | 114.65 | 113.58 | 113.58 | 113.57 | -1.99% | 2,285 |