Bilia AB (publ) (STO:BILI.A)
Sweden · Delayed Price · Currency is SEK 123.90
+2.00 (1.64%)
At close: Apr 2, 2026
Bilia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 121.00 | 123.90 | 120.70 | 123.90 | 123.90 | 1.64% | 52,256 |
| Apr 1, 2026 | 127.80 | 127.80 | 119.70 | 121.90 | 121.90 | -2.01% | 215,808 |
| Mar 31, 2026 | 122.10 | 125.20 | 122.10 | 124.40 | 124.40 | 2.05% | 59,078 |
| Mar 30, 2026 | 120.00 | 121.90 | 118.20 | 121.90 | 121.90 | 0.74% | 91,352 |
| Mar 27, 2026 | 122.30 | 122.30 | 120.50 | 121.00 | 121.00 | -1.06% | 94,165 |
| Mar 26, 2026 | 122.80 | 123.10 | 119.70 | 122.30 | 122.30 | 1.49% | 84,121 |
| Mar 25, 2026 | 122.00 | 122.00 | 119.60 | 120.50 | 120.50 | 0.08% | 104,323 |
| Mar 24, 2026 | 120.20 | 121.20 | 119.20 | 120.40 | 120.40 | 0.17% | 113,966 |
| Mar 23, 2026 | 115.20 | 122.30 | 115.00 | 120.20 | 120.20 | 1.01% | 158,723 |
| Mar 20, 2026 | 122.40 | 122.70 | 119.00 | 119.00 | 119.00 | -2.06% | 108,682 |
| Mar 19, 2026 | 122.50 | 122.50 | 119.50 | 121.50 | 121.50 | -2.10% | 164,268 |
| Mar 18, 2026 | 125.10 | 126.20 | 123.80 | 124.10 | 124.10 | -0.64% | 73,774 |
| Mar 17, 2026 | 124.20 | 125.90 | 123.60 | 124.90 | 124.90 | 0.64% | 69,965 |
| Mar 16, 2026 | 124.90 | 125.20 | 123.40 | 124.10 | 124.10 | -0.40% | 104,951 |
| Mar 13, 2026 | 125.70 | 125.70 | 123.60 | 124.60 | 124.60 | -1.11% | 101,951 |
| Mar 12, 2026 | 126.00 | 127.60 | 125.70 | 126.00 | 126.00 | -0.32% | 93,884 |
| Mar 11, 2026 | 127.40 | 127.40 | 125.00 | 126.40 | 126.40 | -0.78% | 95,683 |
| Mar 10, 2026 | 123.70 | 128.10 | 123.70 | 127.40 | 127.40 | 4.68% | 191,619 |
| Mar 9, 2026 | 122.20 | 122.20 | 120.00 | 121.70 | 121.70 | -2.17% | 133,969 |
| Mar 6, 2026 | 126.00 | 126.70 | 123.20 | 124.40 | 124.40 | -1.27% | 110,729 |
| Mar 5, 2026 | 125.00 | 127.00 | 124.00 | 126.00 | 126.00 | 0.72% | 152,045 |
| Mar 4, 2026 | 121.50 | 125.60 | 120.60 | 125.10 | 125.10 | 2.79% | 123,512 |
| Mar 3, 2026 | 126.20 | 126.20 | 120.30 | 121.70 | 121.70 | -4.85% | 212,458 |
| Mar 2, 2026 | 132.60 | 132.70 | 127.40 | 127.90 | 127.90 | -7.72% | 312,407 |
| Feb 27, 2026 | 136.90 | 138.60 | 136.10 | 138.60 | 138.60 | 1.24% | 204,267 |
| Feb 26, 2026 | 135.00 | 137.40 | 134.50 | 136.90 | 136.90 | 1.63% | 87,014 |
| Feb 25, 2026 | 134.80 | 136.30 | 133.80 | 134.70 | 134.70 | 0.07% | 123,267 |
| Feb 24, 2026 | 132.20 | 135.70 | 131.60 | 134.60 | 134.60 | 1.89% | 129,856 |
| Feb 23, 2026 | 132.00 | 134.00 | 131.00 | 132.10 | 132.10 | 0.08% | 110,917 |
| Feb 20, 2026 | 132.20 | 133.90 | 131.30 | 132.00 | 132.00 | -0.23% | 122,958 |
| Feb 19, 2026 | 130.70 | 132.50 | 129.30 | 132.30 | 132.30 | 1.38% | 57,558 |
| Feb 18, 2026 | 129.60 | 131.00 | 128.80 | 130.50 | 130.50 | 0.69% | 91,543 |
| Feb 17, 2026 | 129.80 | 130.20 | 128.80 | 129.60 | 129.60 | -0.08% | 73,142 |
| Feb 16, 2026 | 133.40 | 133.70 | 129.70 | 129.70 | 129.70 | -2.26% | 93,506 |
| Feb 13, 2026 | 132.00 | 133.10 | 131.10 | 132.70 | 132.70 | 0.45% | 62,537 |
| Feb 12, 2026 | 133.50 | 133.70 | 131.60 | 132.10 | 132.10 | -0.83% | 190,046 |
| Feb 11, 2026 | 134.60 | 134.60 | 132.80 | 133.20 | 133.20 | -1.11% | 119,298 |
| Feb 10, 2026 | 132.60 | 134.90 | 132.30 | 134.70 | 134.70 | 1.81% | 117,733 |
| Feb 9, 2026 | 133.50 | 134.30 | 130.80 | 132.30 | 132.30 | -0.60% | 91,125 |
| Feb 6, 2026 | 131.10 | 133.30 | 129.70 | 133.10 | 133.10 | 0.91% | 132,883 |
| Feb 5, 2026 | 132.00 | 136.00 | 129.10 | 131.90 | 131.90 | 2.25% | 197,842 |
| Feb 4, 2026 | 126.80 | 130.00 | 126.30 | 129.00 | 129.00 | 1.90% | 86,664 |
| Feb 3, 2026 | 127.50 | 127.70 | 124.80 | 126.60 | 126.60 | -0.31% | 92,634 |
| Feb 2, 2026 | 126.10 | 127.40 | 125.30 | 127.00 | 127.00 | 0.71% | 67,877 |
| Jan 30, 2026 | 126.90 | 127.60 | 125.50 | 126.10 | 126.10 | -1.02% | 90,411 |
| Jan 29, 2026 | 128.80 | 128.80 | 127.20 | 127.40 | 127.40 | -1.16% | 73,527 |
| Jan 28, 2026 | 128.60 | 129.00 | 126.50 | 128.90 | 128.90 | 0.31% | 129,935 |
| Jan 27, 2026 | 128.80 | 128.80 | 127.00 | 128.50 | 128.50 | 0.16% | 46,103 |
| Jan 26, 2026 | 129.70 | 129.70 | 127.50 | 128.30 | 128.30 | -1.16% | 80,659 |
| Jan 23, 2026 | 132.30 | 132.30 | 129.20 | 129.80 | 129.80 | -1.89% | 53,637 |