Bilia AB (publ) (STO:BILI.A)
Sweden · Delayed Price · Currency is SEK 139.60
+1.00 (0.72%)
Oct 30, 2026, 12:59 PM CET
Bilia AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 138.90 | 140.00 | 138.60 | 139.60 | 139.60 | 0.72% | 47,510 |
| Oct 29, 2026 | 138.60 | 139.80 | 138.10 | 138.60 | 138.60 | -0.29% | 50,619 |
| Oct 28, 2026 | 138.70 | 141.70 | 138.00 | 139.00 | 139.00 | 0.22% | 111,898 |
| Oct 27, 2026 | 139.80 | 139.90 | 137.60 | 138.70 | 138.70 | -0.93% | 89,708 |
| Oct 26, 2026 | 138.10 | 142.70 | 137.60 | 140.00 | 140.00 | 2.64% | 255,943 |
| Oct 23, 2026 | 141.00 | 141.00 | 129.30 | 136.40 | 136.40 | -4.82% | 505,358 |
| Oct 22, 2026 | 143.70 | 144.10 | 141.70 | 143.30 | 143.30 | -0.56% | 96,462 |
| Oct 21, 2026 | 143.00 | 144.70 | 142.80 | 144.10 | 144.10 | -0.48% | 54,849 |
| Oct 20, 2026 | 145.60 | 145.70 | 142.50 | 144.80 | 144.80 | -0.48% | 62,253 |
| Oct 19, 2026 | 145.00 | 145.80 | 143.80 | 145.50 | 145.50 | - | 56,760 |
| Oct 16, 2026 | 144.80 | 146.50 | 144.80 | 145.50 | 145.50 | 0.48% | 59,711 |
| Oct 15, 2026 | 144.60 | 145.60 | 143.10 | 144.80 | 144.80 | 0.14% | 114,755 |
| Oct 14, 2026 | 142.00 | 146.30 | 142.00 | 144.60 | 144.60 | 3.21% | 84,060 |
| Oct 13, 2026 | 140.30 | 141.80 | 139.90 | 140.10 | 140.10 | -0.14% | 62,069 |
| Oct 12, 2026 | 140.30 | 141.60 | 139.80 | 140.30 | 140.30 | 0.21% | 87,446 |
| Oct 9, 2026 | 138.50 | 141.00 | 138.50 | 140.00 | 140.00 | 1.45% | 60,771 |
| Oct 8, 2026 | 138.60 | 138.70 | 135.90 | 138.00 | 138.00 | -0.72% | 151,507 |
| Oct 7, 2026 | 138.20 | 139.60 | 137.50 | 139.00 | 139.00 | 0.43% | 242,663 |
| Oct 6, 2026 | 138.90 | 140.50 | 138.20 | 138.40 | 138.40 | -0.22% | 68,040 |
| Oct 5, 2026 | 142.40 | 142.50 | 138.30 | 138.70 | 138.70 | -2.32% | 68,118 |
| Oct 2, 2026 | 143.90 | 145.60 | 142.80 | 143.50 | 142.00 | 0.28% | 97,090 |
| Oct 1, 2026 | 144.50 | 145.50 | 142.50 | 143.10 | 141.60 | -0.83% | 121,563 |
| Sep 30, 2026 | 143.60 | 145.80 | 143.40 | 144.30 | 142.79 | 0.91% | 144,315 |
| Sep 29, 2026 | 145.90 | 146.60 | 143.00 | 143.00 | 141.51 | -1.58% | 51,797 |
| Sep 28, 2026 | 147.20 | 148.90 | 145.30 | 145.30 | 143.78 | -1.29% | 56,532 |
| Sep 25, 2026 | 147.40 | 149.40 | 147.20 | 147.20 | 145.66 | 0.27% | 61,706 |
| Sep 24, 2026 | 146.90 | 148.80 | 146.10 | 146.80 | 145.27 | -0.34% | 55,363 |
| Sep 23, 2026 | 149.30 | 149.40 | 147.10 | 147.30 | 145.76 | -1.47% | 77,837 |
| Sep 22, 2026 | 150.60 | 151.20 | 148.50 | 149.50 | 147.94 | -0.53% | 62,594 |
| Sep 21, 2026 | 148.30 | 150.90 | 148.00 | 150.30 | 148.73 | 1.62% | 70,281 |
| Sep 18, 2026 | 153.00 | 153.20 | 147.00 | 147.90 | 146.35 | -3.46% | 164,402 |
| Sep 17, 2026 | 153.60 | 155.70 | 153.10 | 153.20 | 151.60 | -0.71% | 67,499 |
| Sep 16, 2026 | 149.20 | 154.70 | 148.80 | 154.30 | 152.69 | 5.04% | 109,467 |
| Sep 15, 2026 | 147.30 | 147.90 | 145.30 | 146.90 | 145.36 | -0.20% | 59,761 |
| Sep 14, 2026 | 147.00 | 148.00 | 145.90 | 147.20 | 145.66 | 0.20% | 50,113 |
| Sep 11, 2026 | 146.60 | 148.10 | 145.50 | 146.90 | 145.36 | 0.55% | 53,330 |
| Sep 10, 2026 | 145.40 | 147.70 | 145.40 | 146.10 | 144.57 | 0.48% | 52,457 |
| Sep 9, 2026 | 145.70 | 146.80 | 145.10 | 145.40 | 143.88 | -0.21% | 77,283 |
| Sep 8, 2026 | 147.70 | 148.60 | 145.70 | 145.70 | 144.18 | -1.42% | 58,738 |
| Sep 7, 2026 | 147.50 | 148.50 | 145.50 | 147.80 | 146.26 | 0.20% | 54,254 |
| Sep 4, 2026 | 147.00 | 147.90 | 144.80 | 147.50 | 145.96 | 1.10% | 149,693 |
| Sep 3, 2026 | 145.80 | 146.70 | 144.70 | 145.90 | 144.37 | 0.07% | 70,271 |
| Sep 2, 2026 | 146.30 | 146.70 | 145.20 | 145.80 | 144.28 | -0.48% | 57,750 |
| Sep 1, 2026 | 146.40 | 147.70 | 145.60 | 146.50 | 144.97 | 0.07% | 343,778 |
| Aug 31, 2026 | 148.10 | 149.80 | 145.50 | 146.40 | 144.87 | -1.08% | 190,801 |
| Aug 28, 2026 | 147.80 | 148.50 | 146.00 | 148.00 | 146.45 | 1.37% | 174,063 |
| Aug 27, 2026 | 145.90 | 147.50 | 145.00 | 146.00 | 144.47 | 0.21% | 68,888 |
| Aug 26, 2026 | 144.90 | 146.80 | 144.70 | 145.70 | 144.18 | 0.69% | 129,657 |
| Aug 25, 2026 | 144.30 | 145.00 | 143.50 | 144.70 | 143.19 | 0.56% | 120,503 |
| Aug 24, 2026 | 143.70 | 144.30 | 143.40 | 143.90 | 142.40 | -0.07% | 42,574 |