Bilia AB (publ) (STO:BILI.A)
Sweden · Delayed Price · Currency is SEK 146.60
+0.20 (0.14%)
Sep 1, 2026, 5:19 PM CET
Bilia AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 146.40 | 147.50 | 145.60 | 147.00 | - | 0.41% | 179,930 |
| Aug 31, 2026 | 148.10 | 149.80 | 145.50 | 146.40 | 146.40 | -1.08% | 190,801 |
| Aug 28, 2026 | 147.80 | 148.50 | 146.00 | 148.00 | 148.00 | 1.37% | 174,063 |
| Aug 27, 2026 | 145.90 | 147.50 | 145.00 | 146.00 | 146.00 | 0.21% | 68,888 |
| Aug 26, 2026 | 144.90 | 146.80 | 144.70 | 145.70 | 145.70 | 0.69% | 129,657 |
| Aug 25, 2026 | 144.30 | 145.00 | 143.50 | 144.70 | 144.70 | 0.56% | 104,009 |
| Aug 24, 2026 | 143.70 | 144.30 | 143.40 | 143.90 | 143.90 | -0.07% | 42,574 |
| Aug 21, 2026 | 143.00 | 144.40 | 143.00 | 144.00 | 144.00 | 0.42% | 54,343 |
| Aug 20, 2026 | 144.00 | 144.70 | 143.10 | 143.40 | 143.40 | -0.42% | 36,152 |
| Aug 19, 2026 | 144.00 | 144.30 | 142.90 | 144.00 | 144.00 | - | 41,911 |
| Aug 18, 2026 | 143.50 | 145.30 | 143.30 | 144.00 | 144.00 | 0.49% | 108,941 |
| Aug 17, 2026 | 147.00 | 147.30 | 143.30 | 143.30 | 143.30 | -2.72% | 44,706 |
| Aug 14, 2026 | 148.50 | 148.50 | 146.50 | 147.30 | 147.30 | 0.27% | 27,775 |
| Aug 13, 2026 | 147.20 | 148.20 | 146.50 | 146.90 | 146.90 | -0.20% | 52,584 |
| Aug 12, 2026 | 148.50 | 148.90 | 146.60 | 147.20 | 147.20 | -0.81% | 48,335 |
| Aug 11, 2026 | 148.50 | 150.10 | 147.80 | 148.40 | 148.40 | -0.40% | 53,270 |
| Aug 10, 2026 | 151.00 | 151.00 | 148.50 | 149.00 | 149.00 | -1.06% | 33,079 |
| Aug 7, 2026 | 151.70 | 152.50 | 149.10 | 150.60 | 150.60 | -0.92% | 69,779 |
| Aug 6, 2026 | 153.00 | 153.90 | 151.80 | 152.00 | 152.00 | -0.91% | 41,845 |
| Aug 5, 2026 | 153.70 | 154.40 | 152.30 | 153.40 | 153.40 | -0.32% | 63,967 |
| Aug 4, 2026 | 154.50 | 154.50 | 151.80 | 153.90 | 153.90 | -0.39% | 51,436 |
| Aug 3, 2026 | 154.50 | 154.90 | 153.00 | 154.50 | 154.50 | 0.39% | 70,287 |
| Jul 31, 2026 | 155.10 | 155.90 | 153.40 | 153.90 | 153.90 | -0.77% | 62,220 |
| Jul 30, 2026 | 153.40 | 155.80 | 153.00 | 155.10 | 155.10 | 1.24% | 51,531 |
| Jul 29, 2026 | 153.70 | 154.20 | 151.80 | 153.20 | 153.20 | -0.33% | 47,088 |
| Jul 28, 2026 | 152.10 | 153.80 | 152.00 | 153.70 | 153.70 | 0.92% | 74,558 |
| Jul 27, 2026 | 150.40 | 152.80 | 150.40 | 152.30 | 152.30 | 1.26% | 71,290 |
| Jul 24, 2026 | 148.60 | 150.40 | 147.90 | 150.40 | 150.40 | 1.21% | 69,687 |
| Jul 23, 2026 | 149.20 | 150.00 | 148.10 | 148.60 | 148.60 | -0.40% | 50,166 |
| Jul 22, 2026 | 149.10 | 150.50 | 147.30 | 149.20 | 149.20 | 0.27% | 67,979 |
| Jul 21, 2026 | 149.00 | 149.30 | 145.90 | 148.80 | 148.80 | 0.88% | 57,789 |
| Jul 20, 2026 | 148.00 | 148.70 | 143.10 | 147.50 | 147.50 | 2.22% | 92,323 |
| Jul 17, 2026 | 145.00 | 148.40 | 143.00 | 144.30 | 144.30 | -0.48% | 65,214 |
| Jul 16, 2026 | 143.20 | 145.70 | 142.70 | 145.00 | 145.00 | 1.05% | 56,124 |
| Jul 15, 2026 | 142.60 | 144.10 | 141.30 | 143.50 | 143.50 | 0.91% | 54,470 |
| Jul 14, 2026 | 142.00 | 142.80 | 140.50 | 142.20 | 142.20 | 0.07% | 50,446 |
| Jul 13, 2026 | 141.90 | 142.40 | 140.40 | 142.10 | 142.10 | 0.14% | 52,410 |
| Jul 10, 2026 | 141.40 | 142.90 | 141.10 | 141.90 | 141.90 | 0.35% | 63,721 |
| Jul 9, 2026 | 140.30 | 141.40 | 140.00 | 141.40 | 141.40 | 1.51% | 45,550 |
| Jul 8, 2026 | 141.30 | 141.60 | 138.90 | 139.30 | 139.30 | -1.90% | 104,540 |
| Jul 7, 2026 | 143.50 | 144.40 | 141.60 | 142.00 | 142.00 | -1.25% | 50,009 |
| Jul 6, 2026 | 145.70 | 146.70 | 143.20 | 143.80 | 143.80 | -1.30% | 56,410 |
| Jul 3, 2026 | 144.20 | 146.20 | 144.10 | 145.70 | 145.70 | 1.11% | 74,204 |
| Jul 2, 2026 | 143.80 | 147.00 | 143.00 | 145.60 | 144.10 | 0.69% | 71,685 |
| Jul 1, 2026 | 145.60 | 146.30 | 142.80 | 144.60 | 143.11 | -0.21% | 97,219 |
| Jun 30, 2026 | 144.20 | 145.80 | 144.10 | 144.90 | 143.41 | 0.62% | 52,752 |
| Jun 29, 2026 | 145.50 | 146.20 | 143.00 | 144.00 | 142.52 | -1.03% | 75,712 |
| Jun 26, 2026 | 144.60 | 145.50 | 143.50 | 145.50 | 144.00 | 0.55% | 65,353 |
| Jun 25, 2026 | 143.30 | 145.20 | 143.30 | 144.70 | 143.21 | 0.84% | 76,095 |
| Jun 24, 2026 | 142.30 | 143.50 | 141.70 | 143.50 | 142.02 | 0.77% | 50,534 |