Bilia AB (publ) (STO:BILI.A)
Sweden · Delayed Price · Currency is SEK 126.00
+2.20 (1.78%)
At close: Dec 4, 2025
Bilia AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 126.00 | 127.00 | 125.10 | 125.10 | 125.10 | -0.71% | 70,935 |
| Dec 4, 2025 | 123.80 | 126.70 | 123.80 | 126.00 | 126.00 | 1.78% | 89,642 |
| Dec 3, 2025 | 124.60 | 125.80 | 123.50 | 123.80 | 123.80 | -0.88% | 74,549 |
| Dec 2, 2025 | 125.30 | 125.90 | 124.40 | 124.90 | 124.90 | -0.40% | 112,685 |
| Dec 1, 2025 | 125.70 | 126.40 | 124.50 | 125.40 | 125.40 | -0.08% | 147,894 |
| Nov 28, 2025 | 126.10 | 126.10 | 125.00 | 125.50 | 125.50 | -0.24% | 108,633 |
| Nov 27, 2025 | 124.50 | 126.40 | 123.90 | 125.80 | 125.80 | 0.64% | 133,357 |
| Nov 26, 2025 | 126.50 | 127.10 | 123.60 | 125.00 | 125.00 | 0.81% | 107,835 |
| Nov 25, 2025 | 122.00 | 124.50 | 121.60 | 124.00 | 124.00 | 1.47% | 142,571 |
| Nov 24, 2025 | 120.30 | 122.20 | 120.30 | 122.20 | 122.20 | 1.24% | 98,755 |
| Nov 21, 2025 | 119.10 | 120.70 | 117.70 | 120.70 | 120.70 | 1.34% | 90,059 |
| Nov 20, 2025 | 120.50 | 121.20 | 118.90 | 119.10 | 119.10 | -1.00% | 40,362 |
| Nov 19, 2025 | 120.30 | 121.10 | 119.80 | 120.30 | 120.30 | -0.33% | 73,808 |
| Nov 18, 2025 | 121.00 | 121.90 | 119.90 | 120.70 | 120.70 | -1.23% | 60,339 |
| Nov 17, 2025 | 124.70 | 124.70 | 121.90 | 122.20 | 122.20 | -2.32% | 89,919 |
| Nov 14, 2025 | 125.20 | 125.70 | 123.10 | 125.10 | 125.10 | -0.87% | 46,252 |
| Nov 13, 2025 | 127.50 | 128.50 | 126.10 | 126.20 | 126.20 | -1.02% | 46,797 |
| Nov 12, 2025 | 128.00 | 128.00 | 126.90 | 127.50 | 127.50 | -0.16% | 47,065 |
| Nov 11, 2025 | 126.00 | 128.50 | 125.90 | 127.70 | 127.70 | 1.19% | 62,760 |
| Nov 10, 2025 | 127.00 | 127.50 | 125.60 | 126.20 | 126.20 | 0.24% | 45,142 |
| Nov 7, 2025 | 125.90 | 126.50 | 124.00 | 125.90 | 125.90 | -0.16% | 207,698 |
| Nov 6, 2025 | 127.70 | 128.10 | 126.00 | 126.10 | 126.10 | -1.33% | 88,500 |
| Nov 5, 2025 | 128.80 | 128.90 | 126.80 | 127.80 | 127.80 | -1.39% | 69,804 |
| Nov 4, 2025 | 131.10 | 132.30 | 129.00 | 129.60 | 129.60 | -2.70% | 86,955 |
| Nov 3, 2025 | 132.50 | 133.60 | 131.70 | 133.20 | 133.20 | 0.23% | 94,245 |
| Oct 31, 2025 | 134.10 | 134.50 | 132.20 | 132.90 | 132.90 | -1.12% | 48,868 |
| Oct 30, 2025 | 133.20 | 134.80 | 132.00 | 134.40 | 134.40 | 0.90% | 83,307 |
| Oct 29, 2025 | 134.90 | 135.00 | 132.90 | 133.20 | 133.20 | -1.26% | 71,299 |
| Oct 28, 2025 | 134.40 | 135.90 | 133.80 | 134.90 | 134.90 | 0.22% | 92,776 |
| Oct 27, 2025 | 131.00 | 134.60 | 130.20 | 134.60 | 134.60 | 2.44% | 115,460 |
| Oct 24, 2025 | 128.50 | 132.30 | 128.10 | 131.40 | 131.40 | 2.26% | 198,003 |
| Oct 23, 2025 | 118.10 | 128.50 | 118.10 | 128.50 | 128.50 | 11.35% | 830,163 |
| Oct 22, 2025 | 114.80 | 115.80 | 114.00 | 115.40 | 115.40 | 0.61% | 206,202 |
| Oct 21, 2025 | 114.40 | 114.90 | 113.00 | 114.70 | 114.70 | 0.26% | 51,835 |
| Oct 20, 2025 | 115.00 | 115.00 | 113.50 | 114.40 | 114.40 | - | 62,444 |
| Oct 17, 2025 | 116.00 | 116.00 | 113.30 | 114.40 | 114.40 | -1.46% | 71,185 |
| Oct 16, 2025 | 114.00 | 116.80 | 113.60 | 116.10 | 116.10 | 1.75% | 130,002 |
| Oct 15, 2025 | 113.70 | 115.20 | 113.40 | 114.10 | 114.10 | 0.62% | 87,030 |
| Oct 14, 2025 | 113.50 | 113.70 | 112.70 | 113.40 | 113.40 | -0.44% | 66,389 |
| Oct 13, 2025 | 113.30 | 114.50 | 112.90 | 113.90 | 113.90 | 0.53% | 72,916 |
| Oct 10, 2025 | 114.30 | 115.50 | 113.30 | 113.30 | 113.30 | -0.79% | 99,044 |
| Oct 9, 2025 | 114.90 | 115.50 | 113.70 | 114.20 | 114.20 | -0.61% | 77,733 |
| Oct 8, 2025 | 112.60 | 114.90 | 111.70 | 114.90 | 114.90 | 2.32% | 96,092 |
| Oct 7, 2025 | 112.40 | 113.00 | 112.10 | 112.30 | 112.30 | -0.35% | 62,340 |
| Oct 6, 2025 | 113.00 | 113.70 | 112.20 | 112.70 | 112.70 | -0.70% | 116,899 |
| Oct 3, 2025 | 114.10 | 114.20 | 112.70 | 113.50 | 113.50 | -0.70% | 114,363 |
| Oct 2, 2025 | 115.00 | 116.60 | 114.00 | 114.30 | 112.90 | -0.61% | 92,373 |
| Oct 1, 2025 | 115.00 | 116.20 | 114.70 | 115.00 | 113.59 | - | 117,053 |
| Sep 30, 2025 | 114.30 | 115.40 | 114.10 | 115.00 | 113.59 | -0.09% | 86,830 |
| Sep 29, 2025 | 114.30 | 115.60 | 114.10 | 115.10 | 113.69 | 0.79% | 69,622 |