Bilia AB (publ) (LON:0RQ2)
London · Delayed Price · Currency is GBP · Price in SEK 116.75
-0.80 (-0.68%)
At close: Sep 12, 2025
Bilia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 117.35 | 117.40 | 116.40 | 116.80 | 116.80 | 0.71% | 2,401 |
| Sep 16, 2025 | 116.90 | 116.10 | 115.60 | 115.98 | 115.98 | -1.21% | 985 |
| Sep 15, 2025 | 115.85 | 117.40 | 116.20 | 117.40 | 117.40 | 0.56% | 10,987 |
| Sep 12, 2025 | 117.05 | 116.80 | 115.50 | 116.75 | 116.75 | -0.68% | 1,247 |
| Sep 11, 2025 | 117.45 | 117.55 | 116.70 | 117.55 | 117.55 | 0.13% | 1,254 |
| Sep 10, 2025 | 116.80 | 117.60 | 116.90 | 117.40 | 117.40 | 0.90% | 215 |
| Sep 9, 2025 | 116.60 | 116.85 | 116.30 | 116.35 | 116.35 | 0.38% | 1,827 |
| Sep 8, 2025 | 116.30 | 116.50 | 115.60 | 115.91 | 115.91 | 0.88% | 656 |
| Sep 5, 2025 | 114.20 | 116.00 | 114.80 | 114.90 | 114.90 | 0.58% | 1,187 |
| Sep 4, 2025 | 113.65 | 114.90 | 113.85 | 114.23 | 114.23 | -0.06% | 822 |
| Sep 3, 2025 | 113.85 | 115.50 | 113.80 | 114.30 | 114.30 | -0.95% | 1,019 |
| Sep 2, 2025 | 116.10 | 115.60 | 114.10 | 115.40 | 115.40 | -0.89% | 1,182 |
| Sep 1, 2025 | 116.80 | 116.80 | 115.80 | 116.44 | 116.44 | 0.77% | 1,016 |
| Aug 29, 2025 | 116.00 | 116.60 | 115.10 | 115.55 | 115.55 | -0.89% | 2,003 |
| Aug 28, 2025 | 116.60 | 117.70 | 115.70 | 116.59 | 116.59 | 0.17% | 2,037 |
| Aug 27, 2025 | 117.55 | 117.30 | 116.20 | 116.40 | 116.40 | -1.67% | 7,813 |
| Aug 26, 2025 | 118.70 | 118.65 | 118.00 | 118.37 | 118.37 | -1.01% | 1,308 |
| Aug 25, 2025 | 119.70 | 119.90 | 118.90 | 119.59 | 119.59 | 0.75% | 4,211 |
| Aug 22, 2025 | 119.45 | 119.50 | 118.80 | 118.70 | 118.70 | -0.11% | 2,696 |
| Aug 21, 2025 | 119.15 | 119.50 | 118.60 | 118.83 | 118.83 | 0.36% | 1,154 |
| Aug 20, 2025 | 118.60 | 119.50 | 118.40 | 118.40 | 118.40 | -0.17% | 1,533 |
| Aug 19, 2025 | 116.60 | 119.40 | 117.35 | 118.60 | 118.60 | 1.55% | 865 |
| Aug 18, 2025 | 116.20 | 116.79 | 116.00 | 116.79 | 116.79 | -0.52% | 1,418 |
| Aug 15, 2025 | 116.90 | 117.60 | 116.15 | 117.40 | 117.40 | 0.60% | 732 |
| Aug 14, 2025 | 117.15 | 117.20 | 116.10 | 116.70 | 116.70 | 0.56% | 25,678 |
| Aug 13, 2025 | 116.70 | 117.20 | 116.05 | 116.05 | 116.05 | -0.29% | 2,010 |
| Aug 12, 2025 | 116.10 | 116.50 | 116.00 | 116.39 | 116.39 | 0.07% | 2,490 |
| Aug 11, 2025 | 117.75 | 117.40 | 116.20 | 116.30 | 116.30 | -0.93% | 986 |
| Aug 8, 2025 | 117.45 | 117.90 | 117.10 | 117.39 | 117.39 | -0.90% | 5,136 |
| Aug 7, 2025 | 116.50 | 119.20 | 116.50 | 118.45 | 118.45 | 1.37% | 1,133 |
| Aug 6, 2025 | 116.10 | 117.50 | 116.30 | 116.85 | 116.85 | 1.17% | 408 |
| Aug 5, 2025 | 115.65 | 115.80 | 115.30 | 115.50 | 115.50 | -0.60% | 94,180 |
| Aug 4, 2025 | 116.10 | 116.30 | 115.10 | 116.20 | 116.20 | 0.10% | 1,980 |
| Aug 1, 2025 | 115.15 | 116.50 | 115.30 | 116.08 | 116.08 | -0.45% | 9,974 |
| Jul 31, 2025 | 116.50 | 116.61 | 115.40 | 116.61 | 116.61 | -0.98% | 1,559 |
| Jul 30, 2025 | 118.30 | 117.90 | 116.30 | 117.77 | 117.77 | 0.10% | 661 |
| Jul 29, 2025 | 118.40 | 119.45 | 117.50 | 117.65 | 117.65 | -0.49% | 1,602 |
| Jul 28, 2025 | 118.30 | 120.00 | 117.60 | 118.23 | 118.23 | -0.38% | 2,197 |
| Jul 25, 2025 | 121.35 | 119.30 | 118.00 | 118.68 | 118.68 | -2.05% | 1,191 |
| Jul 24, 2025 | 119.55 | 121.22 | 119.80 | 121.17 | 121.17 | 1.41% | 3,142 |
| Jul 23, 2025 | 117.65 | 120.20 | 119.48 | 119.48 | 119.48 | 1.79% | 839 |
| Jul 22, 2025 | 116.90 | 119.60 | 116.40 | 117.39 | 117.39 | 1.77% | 7,834 |
| Jul 21, 2025 | 115.45 | 116.80 | 114.60 | 115.34 | 115.34 | -4.84% | 5,197 |
| Jul 18, 2025 | 127.05 | 124.27 | 114.00 | 121.21 | 121.21 | -7.12% | 25,205 |
| Jul 17, 2025 | 128.90 | 130.60 | 128.50 | 130.50 | 130.50 | 0.48% | 2,344 |
| Jul 16, 2025 | 128.50 | 130.20 | 129.30 | 129.88 | 129.88 | -0.89% | 4,820 |
| Jul 15, 2025 | 128.70 | 131.20 | 129.15 | 131.05 | 131.05 | 1.43% | 6,942 |
| Jul 14, 2025 | 129.35 | 129.20 | 128.00 | 129.20 | 129.20 | -0.96% | 2,703 |
| Jul 11, 2025 | 130.20 | 130.70 | 129.90 | 130.45 | 130.45 | -0.29% | 1,749 |
| Jul 10, 2025 | 130.60 | 131.40 | 130.40 | 130.83 | 130.83 | 0.16% | 1,746 |