Bilia AB Class A BILI_A
OMXSTO · Sweden · Retail Trade
SEK 144.300.00 (0.00%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 144.80 | +0.35% | SEK 144.50 | SEK 145.50 | SEK 142.50 | 83.02K |
| 2026-09-30 | SEK 144.30 | +0.91% | SEK 143.60 | SEK 145.80 | SEK 143.40 | 144.14K |
| 2026-09-29 | SEK 143.00 | -1.58% | SEK 145.90 | SEK 146.60 | SEK 143.00 | 51.80K |
| 2026-09-28 | SEK 145.30 | -1.29% | SEK 147.20 | SEK 148.90 | SEK 145.30 | 56.53K |
| 2026-09-25 | SEK 147.20 | +0.27% | SEK 147.40 | SEK 149.40 | SEK 147.20 | 61.71K |
| 2026-09-24 | SEK 146.80 | -0.34% | SEK 146.90 | SEK 148.80 | SEK 146.10 | 55.36K |
| 2026-09-23 | SEK 147.30 | -1.47% | SEK 149.30 | SEK 149.40 | SEK 147.10 | 77.84K |
| 2026-09-22 | SEK 149.50 | -0.53% | SEK 150.60 | SEK 151.20 | SEK 148.50 | 62.59K |
| 2026-09-21 | SEK 150.30 | +1.62% | SEK 148.30 | SEK 150.90 | SEK 148.00 | 70.28K |
| 2026-09-18 | SEK 147.90 | -3.46% | SEK 153.00 | SEK 153.20 | SEK 147.00 | 164.40K |
| 2026-09-17 | SEK 153.20 | -0.71% | SEK 153.60 | SEK 155.70 | SEK 153.10 | 67.50K |
| 2026-09-16 | SEK 154.30 | +5.04% | SEK 149.20 | SEK 154.70 | SEK 148.80 | 109.47K |
| 2026-09-15 | SEK 146.90 | -0.20% | SEK 147.30 | SEK 147.90 | SEK 145.30 | 59.55K |
| 2026-09-14 | SEK 147.20 | +0.20% | SEK 147.00 | SEK 148.00 | SEK 145.90 | 50.11K |
| 2026-09-11 | SEK 146.90 | +0.55% | SEK 146.60 | SEK 148.10 | SEK 145.50 | 53.33K |
| 2026-09-10 | SEK 146.10 | +0.48% | SEK 145.40 | SEK 147.70 | SEK 145.40 | 52.46K |
| 2026-09-09 | SEK 145.40 | -0.21% | SEK 145.70 | SEK 146.80 | SEK 145.10 | 77.28K |
| 2026-09-08 | SEK 145.70 | -1.42% | SEK 147.70 | SEK 148.60 | SEK 145.70 | 58.74K |
| 2026-09-07 | SEK 147.80 | +0.20% | SEK 147.50 | SEK 148.50 | SEK 145.50 | 54.25K |
| 2026-09-04 | SEK 147.50 | +1.10% | SEK 147.00 | SEK 147.90 | SEK 144.80 | 149.69K |
| 2026-09-03 | SEK 145.90 | +0.07% | SEK 145.80 | SEK 146.70 | SEK 144.70 | 70.27K |
| 2026-09-02 | SEK 145.80 | -0.48% | SEK 146.30 | SEK 146.70 | SEK 145.20 | 57.75K |
| 2026-09-01 | SEK 146.50 | +0.07% | SEK 146.40 | SEK 147.70 | SEK 145.60 | 343.78K |
| 2026-08-31 | SEK 146.40 | -1.08% | SEK 148.10 | SEK 149.80 | SEK 145.50 | 190.80K |
| 2026-08-28 | SEK 148.00 | +1.37% | SEK 147.80 | SEK 148.50 | SEK 146.00 | 174.06K |
| 2026-08-27 | SEK 146.00 | +0.21% | SEK 145.90 | SEK 147.50 | SEK 145.00 | 68.89K |
| 2026-08-26 | SEK 145.70 | +0.69% | SEK 144.90 | SEK 146.80 | SEK 144.70 | 129.66K |
| 2026-08-25 | SEK 144.70 | +0.56% | SEK 144.30 | SEK 145.00 | SEK 143.50 | 119.81K |
| 2026-08-24 | SEK 143.90 | -0.07% | SEK 143.70 | SEK 144.30 | SEK 143.40 | 42.57K |
| 2026-08-21 | SEK 144.00 | +0.42% | SEK 143.00 | SEK 144.40 | SEK 143.00 | 54.34K |
| 2026-08-20 | SEK 143.40 | -0.42% | SEK 144.00 | SEK 144.70 | SEK 143.10 | 36.15K |
| 2026-08-19 | SEK 144.00 | 0.00% | SEK 144.00 | SEK 144.30 | SEK 142.90 | 41.91K |
| 2026-08-18 | SEK 144.00 | +0.49% | SEK 143.50 | SEK 145.30 | SEK 143.30 | 108.94K |
| 2026-08-17 | SEK 143.30 | -2.72% | SEK 147.00 | SEK 147.30 | SEK 143.30 | 44.71K |
| 2026-08-14 | SEK 147.30 | +0.27% | SEK 148.50 | SEK 148.50 | SEK 146.50 | 27.78K |
| 2026-08-13 | SEK 146.90 | -0.20% | SEK 147.20 | SEK 148.20 | SEK 146.50 | 52.58K |
| 2026-08-12 | SEK 147.20 | -0.81% | SEK 148.50 | SEK 148.90 | SEK 146.60 | 48.68K |
| 2026-08-11 | SEK 148.40 | -0.40% | SEK 148.50 | SEK 150.10 | SEK 147.80 | 53.27K |
| 2026-08-10 | SEK 149.00 | -1.06% | SEK 151.00 | SEK 151.00 | SEK 148.50 | 33.08K |
| 2026-08-07 | SEK 150.60 | -0.92% | SEK 151.70 | SEK 152.50 | SEK 149.10 | 69.78K |
| 2026-08-06 | SEK 152.00 | -0.91% | SEK 153.00 | SEK 153.90 | SEK 151.80 | 41.85K |
| 2026-08-05 | SEK 153.40 | -0.32% | SEK 153.70 | SEK 154.40 | SEK 152.30 | 63.97K |
| 2026-08-04 | SEK 153.90 | -0.39% | SEK 154.50 | SEK 154.50 | SEK 151.80 | 51.44K |
| 2026-08-03 | SEK 154.50 | +0.39% | SEK 154.50 | SEK 154.90 | SEK 153.00 | 70.29K |
| 2026-07-31 | SEK 153.90 | -0.77% | SEK 155.10 | SEK 155.90 | SEK 153.40 | 62.22K |
| 2026-07-30 | SEK 155.10 | +1.24% | SEK 153.40 | SEK 155.80 | SEK 153.00 | 51.50K |
| 2026-07-29 | SEK 153.20 | -0.33% | SEK 153.70 | SEK 154.20 | SEK 151.80 | 52.82K |
| 2026-07-28 | SEK 153.70 | +0.92% | SEK 152.10 | SEK 153.80 | SEK 152.00 | 74.56K |
| 2026-07-27 | SEK 152.30 | +1.26% | SEK 150.40 | SEK 152.80 | SEK 150.40 | 71.29K |
| 2026-07-24 | SEK 150.40 | +1.21% | SEK 148.60 | SEK 150.40 | SEK 147.90 | 69.69K |
| 2026-07-23 | SEK 148.60 | -0.40% | SEK 149.20 | SEK 150.00 | SEK 148.10 | 50.17K |
| 2026-07-22 | SEK 149.20 | +0.27% | SEK 149.10 | SEK 150.50 | SEK 147.30 | 67.98K |
| 2026-07-21 | SEK 148.80 | +0.88% | SEK 149.00 | SEK 149.30 | SEK 145.90 | 57.79K |
| 2026-07-20 | SEK 147.50 | +2.22% | SEK 148.00 | SEK 148.70 | SEK 143.10 | 118.33K |
| 2026-07-17 | SEK 144.30 | -0.48% | SEK 145.00 | SEK 148.40 | SEK 143.00 | 65.16K |
| 2026-07-16 | SEK 145.00 | +1.05% | SEK 143.20 | SEK 145.70 | SEK 142.70 | 55.78K |
| 2026-07-15 | SEK 143.50 | +0.91% | SEK 142.60 | SEK 144.10 | SEK 141.30 | 54.47K |
| 2026-07-14 | SEK 142.20 | +0.07% | SEK 142.00 | SEK 142.80 | SEK 140.50 | 50.14K |
| 2026-07-13 | SEK 142.10 | +0.14% | SEK 141.90 | SEK 142.40 | SEK 140.40 | 52.20K |
| 2026-07-10 | SEK 141.90 | +0.35% | SEK 141.40 | SEK 142.90 | SEK 141.10 | 61.81K |
| 2026-07-09 | SEK 141.40 | +1.51% | SEK 140.30 | SEK 141.40 | SEK 140.00 | 45.55K |
| 2026-07-08 | SEK 139.30 | -1.90% | SEK 141.30 | SEK 141.60 | SEK 138.90 | 91.02K |
| 2026-07-07 | SEK 142.00 | -1.25% | SEK 143.50 | SEK 144.40 | SEK 141.60 | 50.01K |
| 2026-07-06 | SEK 143.80 | -1.30% | SEK 145.70 | SEK 146.70 | SEK 143.20 | 56.41K |
| 2026-07-03 | SEK 145.70 | +0.07% | SEK 144.20 | SEK 146.20 | SEK 144.10 | 74.20K |
| 2026-07-02 | SEK 145.60 | +0.69% | SEK 143.80 | SEK 147.00 | SEK 143.00 | 71.20K |
| 2026-07-01 | SEK 144.60 | -0.21% | SEK 145.60 | SEK 146.30 | SEK 142.80 | 97.12K |
| 2026-06-30 | SEK 144.90 | +0.62% | SEK 144.20 | SEK 145.80 | SEK 144.10 | 52.75K |
| 2026-06-29 | SEK 144.00 | -1.03% | SEK 145.50 | SEK 146.20 | SEK 143.00 | 75.66K |
| 2026-06-26 | SEK 145.50 | +0.55% | SEK 144.60 | SEK 145.50 | SEK 143.50 | 65.34K |
| 2026-06-25 | SEK 144.70 | +0.84% | SEK 143.30 | SEK 145.20 | SEK 143.30 | 75.31K |
| 2026-06-24 | SEK 143.50 | +0.77% | SEK 142.30 | SEK 143.50 | SEK 141.70 | 50.03K |
| 2026-06-23 | SEK 142.40 | -1.45% | SEK 143.00 | SEK 143.40 | SEK 141.10 | 70.83K |
| 2026-06-22 | SEK 144.50 | -0.21% | SEK 144.70 | SEK 144.70 | SEK 142.10 | 74.09K |
| 2026-06-18 | SEK 144.80 | -0.89% | SEK 145.80 | SEK 145.80 | SEK 143.00 | 104.37K |
| 2026-06-17 | SEK 146.10 | -1.08% | SEK 147.30 | SEK 147.60 | SEK 145.20 | 77.11K |
| 2026-06-16 | SEK 147.70 | -1.34% | SEK 149.70 | SEK 150.60 | SEK 147.50 | 63.11K |
| 2026-06-15 | SEK 149.70 | -0.33% | SEK 151.90 | SEK 153.80 | SEK 149.70 | 98.91K |
| 2026-06-12 | SEK 150.20 | +2.11% | SEK 149.20 | SEK 150.20 | SEK 148.20 | 87.08K |
| 2026-06-11 | SEK 147.10 | +4.40% | SEK 143.00 | SEK 148.20 | SEK 143.00 | 171.79K |
| 2026-06-10 | SEK 140.90 | +1.08% | SEK 139.80 | SEK 142.10 | SEK 139.80 | 55.58K |
| 2026-06-09 | SEK 139.40 | -1.69% | SEK 141.60 | SEK 141.60 | SEK 139.40 | 65.91K |
| 2026-06-08 | SEK 141.80 | 0.00% | SEK 140.00 | SEK 142.30 | SEK 139.40 | 77.68K |
| 2026-06-05 | SEK 141.80 | +0.71% | SEK 140.60 | SEK 143.90 | SEK 139.50 | 106.86K |
| 2026-06-04 | SEK 140.80 | +0.50% | SEK 140.40 | SEK 143.00 | SEK 139.50 | 147.02K |
| 2026-06-03 | SEK 140.10 | -0.71% | SEK 141.10 | SEK 141.60 | SEK 139.70 | 115.82K |
| 2026-06-02 | SEK 141.10 | +0.36% | SEK 140.60 | SEK 141.90 | SEK 139.10 | 443.74K |
| 2026-06-01 | SEK 140.60 | -0.50% | SEK 147.00 | SEK 148.70 | SEK 140.20 | 258.17K |
| 2026-05-29 | SEK 141.30 | +1.29% | SEK 141.60 | SEK 141.60 | SEK 139.30 | 155.32K |
| 2026-05-28 | SEK 139.50 | +0.07% | SEK 139.00 | SEK 140.20 | SEK 138.40 | 64.94K |