Bilia AB (publ) (LON:0RQ2)
London · Delayed Price · Currency is GBP · Price in SEK 146.40
0.00 (0.00%)
At close: Sep 3, 2026
LON:0RQ2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 146.30 | 146.40 | 145.50 | 146.10 | 146.10 | -0.61% | 1,396 |
| Sep 1, 2026 | 146.90 | 147.25 | 146.10 | 147.00 | 147.00 | 0.75% | 1,787 |
| Aug 31, 2026 | 148.45 | 148.45 | 145.90 | 145.90 | 145.90 | -0.85% | 1,189 |
| Aug 28, 2026 | 147.05 | 148.40 | 146.40 | 147.15 | 147.15 | 0.93% | 1,574 |
| Aug 27, 2026 | 146.20 | 146.90 | 145.80 | 145.80 | 145.80 | -0.07% | 1,193 |
| Aug 26, 2026 | 144.60 | 146.30 | 145.30 | 145.90 | 145.90 | 1.11% | 3,011 |
| Aug 25, 2026 | 144.40 | 144.70 | 143.90 | 144.30 | 144.30 | 0.42% | 354 |
| Aug 24, 2026 | 143.55 | 143.70 | 143.70 | 143.70 | 143.70 | -0.21% | 8 |
| Aug 21, 2026 | 143.15 | 144.00 | 143.00 | 144.00 | 144.00 | 0.21% | 1,131 |
| Aug 20, 2026 | 144.40 | 144.15 | 143.50 | 143.70 | 143.70 | -0.14% | 1,453 |
| Aug 19, 2026 | 143.55 | 143.95 | 143.50 | 143.90 | 143.90 | -0.14% | 183 |
| Aug 18, 2026 | 143.65 | 144.90 | 143.60 | 144.10 | 144.10 | -0.45% | 1,202 |
| Aug 17, 2026 | 146.70 | 146.00 | 144.75 | 144.75 | 144.75 | -1.80% | 89 |
| Aug 14, 2026 | 148.50 | 147.85 | 146.90 | 147.40 | 147.40 | 0.34% | 529 |
| Aug 13, 2026 | 146.70 | 148.20 | 146.70 | 146.90 | 146.90 | -0.27% | 1,901 |
| Aug 12, 2026 | 148.20 | 148.90 | 147.00 | 147.30 | 147.30 | -0.74% | 1,177 |
| Aug 11, 2026 | 148.90 | 149.80 | 148.40 | 148.40 | 148.40 | -0.34% | 1,291 |
| Aug 10, 2026 | 151.35 | 150.20 | 148.50 | 148.90 | 148.90 | -1.52% | 977 |
| Aug 7, 2026 | 151.55 | 151.20 | 149.80 | 151.20 | 151.20 | -0.72% | 431 |
| Aug 6, 2026 | 152.50 | 152.60 | 152.10 | 152.30 | 152.30 | -0.72% | 2,379 |
| Aug 5, 2026 | 153.75 | 154.30 | 152.80 | 153.40 | 153.40 | -0.26% | 3,591 |
| Aug 4, 2026 | 155.05 | 153.80 | 152.65 | 153.80 | 153.80 | -0.26% | 1,238 |
| Aug 3, 2026 | 154.90 | 154.80 | 153.00 | 154.20 | 154.20 | -0.13% | 5,798 |
| Jul 31, 2026 | 155.55 | 155.30 | 154.20 | 154.40 | 154.40 | -0.19% | 577 |
| Jul 30, 2026 | 153.25 | 155.60 | 154.70 | 154.70 | 154.70 | 0.85% | 601 |
| Jul 29, 2026 | 153.55 | 154.00 | 152.30 | 153.40 | 153.40 | -0.07% | 2,849 |
| Jul 28, 2026 | 152.20 | 153.70 | 152.60 | 153.50 | 153.50 | 0.85% | 1,057 |
| Jul 27, 2026 | 150.40 | 152.80 | 152.20 | 152.20 | 152.20 | 1.94% | 2,536 |
| Jul 24, 2026 | 148.00 | 150.00 | 149.10 | 149.30 | 149.30 | 0.27% | 453 |
| Jul 23, 2026 | 149.55 | 149.90 | 148.60 | 148.90 | 148.90 | -0.27% | 1,204 |
| Jul 22, 2026 | 148.90 | 150.20 | 147.50 | 149.30 | 149.30 | 0.34% | 888 |
| Jul 21, 2026 | 148.20 | 149.10 | 146.45 | 148.80 | 148.80 | 2.13% | 5,102 |
| Jul 20, 2026 | 147.45 | 145.70 | 143.60 | 145.70 | 145.70 | 1.18% | 174 |
| Jul 17, 2026 | 143.75 | 147.60 | 144.00 | 144.00 | 144.00 | -1.17% | 741 |
| Jul 16, 2026 | 144.10 | 145.70 | 143.85 | 145.70 | 145.70 | 2.10% | 3,110 |
| Jul 15, 2026 | 142.30 | 142.95 | 141.65 | 142.70 | 142.70 | 0.78% | 1,292 |
| Jul 14, 2026 | 141.45 | 141.60 | 140.95 | 141.60 | 141.60 | -0.21% | 1,127 |
| Jul 13, 2026 | 142.00 | 142.10 | 140.80 | 141.90 | 141.90 | -0.28% | 1,096 |
| Jul 10, 2026 | 141.15 | 142.50 | 141.20 | 142.30 | 142.30 | 0.71% | 834 |
| Jul 9, 2026 | 141.05 | 141.30 | 140.25 | 141.30 | 141.30 | 0.78% | 1,743 |
| Jul 8, 2026 | 141.55 | 141.20 | 139.10 | 140.20 | 140.20 | -1.27% | 394 |
| Jul 7, 2026 | 143.45 | 143.60 | 142.00 | 142.00 | 142.00 | -1.05% | 308 |
| Jul 6, 2026 | 145.65 | 145.90 | 143.50 | 143.50 | 143.50 | -1.64% | 497 |
| Jul 3, 2026 | 143.85 | 145.90 | 145.25 | 145.90 | 145.90 | 1.26% | 1,565 |
| Jul 2, 2026 | 144.10 | 146.70 | 144.60 | 145.60 | 144.09 | 1.11% | 2,923 |
| Jul 1, 2026 | 146.10 | 144.30 | 143.25 | 144.00 | 142.51 | -0.62% | 431 |
| Jun 30, 2026 | 144.70 | 145.10 | 144.45 | 144.90 | 143.40 | 0.98% | 1,989 |
| Jun 29, 2026 | 145.75 | 145.25 | 143.30 | 143.50 | 142.01 | -1.24% | 1,913 |
| Jun 26, 2026 | 144.40 | 145.30 | 143.65 | 145.30 | 143.79 | 0.66% | 10,211 |
| Jun 25, 2026 | 143.55 | 144.80 | 144.20 | 144.35 | 142.85 | 1.01% | 1,374 |