Bilia AB (publ) (STO:BILI.A)
Sweden · Delayed Price · Currency is SEK 132.10
+0.10 (0.08%)
At close: Feb 23, 2026
Bilia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 132.00 | 133.90 | 131.00 | 133.80 | - | 1.36% | 34,703 |
| 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% | 91,176 |
| Feb 2, 2026 | 126.10 | 127.40 | 125.30 | 127.00 | 127.00 | 0.71% | 66,277 |
| 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% | 66,128 |
| Jan 23, 2026 | 132.30 | 132.30 | 129.20 | 129.80 | 129.80 | -1.89% | 53,637 |
| Jan 22, 2026 | 129.30 | 133.60 | 128.50 | 132.30 | 132.30 | 3.36% | 143,958 |
| Jan 21, 2026 | 127.40 | 128.70 | 126.50 | 128.00 | 128.00 | 0.63% | 97,206 |
| Jan 20, 2026 | 127.60 | 128.00 | 126.00 | 127.20 | 127.20 | 0.08% | 55,994 |
| Jan 19, 2026 | 128.00 | 128.20 | 126.50 | 127.10 | 127.10 | -2.46% | 76,205 |
| Jan 16, 2026 | 132.40 | 132.40 | 129.60 | 130.30 | 130.30 | -1.29% | 52,693 |
| Jan 15, 2026 | 130.50 | 132.20 | 129.50 | 132.00 | 132.00 | 1.15% | 63,373 |
| Jan 14, 2026 | 131.50 | 131.70 | 128.20 | 130.50 | 130.50 | -0.91% | 126,913 |
| Jan 13, 2026 | 133.20 | 133.40 | 130.80 | 131.70 | 131.70 | -1.13% | 84,763 |
| Jan 12, 2026 | 133.60 | 133.90 | 132.10 | 133.20 | 133.20 | -0.45% | 82,102 |
| Jan 9, 2026 | 133.00 | 134.30 | 132.00 | 133.80 | 133.80 | 0.98% | 84,639 |
| Jan 8, 2026 | 135.10 | 135.10 | 131.80 | 132.50 | 132.50 | -2.14% | 67,256 |
| Jan 7, 2026 | 132.00 | 135.40 | 132.00 | 135.40 | 135.40 | 3.20% | 140,020 |
| Jan 5, 2026 | 132.20 | 132.20 | 130.10 | 131.20 | 131.20 | -1.20% | 70,073 |
| Jan 2, 2026 | 134.70 | 136.00 | 132.40 | 132.80 | 131.40 | -1.19% | 194,816 |
| Dec 30, 2025 | 135.00 | 135.30 | 134.10 | 134.40 | 132.98 | -0.59% | 202,459 |
| Dec 29, 2025 | 132.50 | 135.70 | 132.50 | 135.20 | 133.77 | 2.42% | 127,218 |
| Dec 23, 2025 | 131.40 | 132.70 | 130.70 | 132.00 | 130.61 | 0.76% | 130,466 |
| Dec 22, 2025 | 131.30 | 132.10 | 129.70 | 131.00 | 129.62 | 0.31% | 146,369 |
| Dec 19, 2025 | 128.30 | 131.10 | 127.80 | 130.60 | 129.22 | 2.11% | 221,418 |
| Dec 18, 2025 | 126.20 | 128.10 | 126.20 | 127.90 | 126.55 | 0.95% | 78,109 |
| Dec 17, 2025 | 127.50 | 127.80 | 126.40 | 126.70 | 125.36 | -0.55% | 85,824 |
| Dec 16, 2025 | 126.80 | 129.00 | 126.70 | 127.40 | 126.06 | 0.47% | 111,624 |
| Dec 15, 2025 | 127.00 | 128.70 | 126.60 | 126.80 | 125.46 | -0.16% | 82,556 |
| Dec 12, 2025 | 127.40 | 128.60 | 126.80 | 127.00 | 125.66 | -0.31% | 88,855 |
| Dec 11, 2025 | 126.50 | 128.10 | 126.40 | 127.40 | 126.06 | 1.19% | 132,820 |
| Dec 10, 2025 | 126.30 | 127.30 | 125.90 | 125.90 | 124.57 | -0.55% | 144,758 |
| Dec 9, 2025 | 127.20 | 130.30 | 126.10 | 126.60 | 125.27 | 0.64% | 143,269 |
| Dec 8, 2025 | 125.10 | 126.30 | 124.90 | 125.80 | 124.47 | 0.56% | 62,120 |