Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stockholm - Free Realtime Quote SEK

Bilia AB (publ) (BILI-A.ST)

121.70
-2.00
(-1.62%)
As of 12:24:10 PM GMT+2. Market Open.
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 28, 2025123.50123.50119.50121.70121.7031,510
Apr 28, 2025 1.4 Dividend
Apr 25, 2025116.00126.00115.60123.70122.30109,886
Apr 24, 2025121.60121.60118.50120.40119.0460,245
Apr 23, 2025119.40121.00118.50119.90118.5469,970
Apr 22, 2025118.30118.30114.50118.20116.8667,449
Apr 17, 2025118.00118.40116.80117.60116.2718,911
Apr 16, 2025125.00125.00117.00118.20116.8648,104
Apr 15, 2025120.30121.20118.60120.30118.9477,524
Apr 14, 2025117.50120.40116.30120.20118.8455,152
Apr 11, 2025117.50117.50113.00115.40114.0940,053
Apr 10, 2025118.40119.30114.10114.50113.20119,284
Apr 9, 2025114.90115.30107.80108.30107.07110,325
Apr 8, 2025116.20117.10113.80115.20113.9061,617
Apr 7, 2025113.20121.20113.20114.10112.81136,300
Apr 4, 2025127.60127.80120.50121.60120.2288,478
Apr 3, 2025129.40130.40126.50127.00125.5673,483
Apr 2, 2025130.80131.20128.30129.80128.3349,580
Apr 1, 2025128.60132.30127.30131.40129.9192,948
Mar 31, 2025131.50131.50127.00128.60127.1492,137
Mar 28, 2025131.50133.50131.00131.30129.8162,929
Mar 27, 2025133.10133.20131.60132.00130.5160,760
Mar 26, 2025137.10137.10133.00133.10131.5936,659
Mar 25, 2025136.50137.70134.80137.20135.6556,420
Mar 24, 2025135.10136.40134.80135.90134.3655,152
Mar 21, 2025135.30135.50133.20135.30133.7775,850
Mar 20, 2025136.90137.30134.30135.80134.2646,906
Mar 19, 2025136.70137.50135.70136.50134.9652,983
Mar 18, 2025137.20138.30136.10136.90135.3545,975
Mar 17, 2025136.10139.30136.10137.50135.9464,119
Mar 14, 2025133.50139.50133.50136.30134.7685,322
Mar 13, 2025134.40134.70131.90134.00132.48108,701
Mar 12, 2025134.70137.50133.00134.60133.0892,489
Mar 11, 2025133.40135.90133.20134.00132.48163,822
Mar 10, 2025134.40136.00133.30133.50131.9954,462
Mar 7, 2025134.00135.00132.20134.30132.7885,992
Mar 6, 2025135.40136.10133.40134.20132.6887,716
Mar 5, 2025135.00138.00134.50134.90133.3756,760
Mar 4, 2025137.00137.50134.40134.40132.8899,688
Mar 3, 2025136.70139.30136.00137.50135.9478,267
Feb 28, 2025138.00138.50136.30136.70135.1590,127
Feb 27, 2025139.70141.20138.20138.60137.0389,919
Feb 26, 2025140.50142.80139.90140.00138.4247,411
Feb 25, 2025141.80142.30140.70141.50139.9068,450
Feb 24, 2025142.70144.20141.70142.00140.3972,635
Feb 21, 2025145.00145.30142.20143.00141.3897,486
Feb 20, 2025144.50146.20143.60144.90143.2655,824
Feb 19, 2025148.00148.80143.40145.10143.4687,176
Feb 18, 2025148.50149.80146.70148.10146.42100,447
Feb 17, 2025145.70149.00145.10148.50146.8278,298
Feb 14, 2025146.60146.60145.40145.90144.2591,168
Feb 13, 2025145.50146.90145.10146.60144.9448,227
Feb 12, 2025146.60148.10144.70145.30143.66144,097
Feb 11, 2025146.40147.30145.30146.60144.94157,485
Feb 10, 2025147.30147.70145.50147.20145.53204,916
Feb 7, 2025148.50149.30147.00147.40145.73104,519
Feb 6, 2025142.70150.00140.90148.80147.12205,593
Feb 5, 2025130.00144.90130.00144.90143.26651,214
Feb 4, 2025128.60130.20127.20127.20125.76152,590
Feb 3, 2025126.80128.90126.00128.80127.3478,455
Jan 31, 2025128.00130.90126.90130.30128.83150,366
Jan 30, 2025127.40128.70127.30128.10126.6557,081
Jan 29, 2025124.50128.40124.50127.40125.9691,569
Jan 28, 2025126.30127.00124.90125.30123.8831,574
Jan 27, 2025124.50126.80123.80126.30124.8761,649
Jan 24, 2025124.60126.70124.00125.10123.6879,216
Jan 23, 2025123.40125.80122.90124.20122.7986,255
Jan 22, 2025121.50125.80121.00123.70122.30184,835
Jan 21, 2025118.40120.20118.10119.80118.4456,706
Jan 20, 2025119.60120.30118.20118.40117.0635,617
Jan 17, 2025117.90119.60117.80119.30117.9569,245
Jan 16, 2025115.80118.30115.30117.40116.07156,853
Jan 15, 2025113.00116.00112.90115.80114.49131,864
Jan 14, 2025112.40113.90112.20113.20111.9272,439
Jan 13, 2025113.90113.90111.80112.70111.4277,712
Jan 10, 2025115.60116.80114.00114.00112.7162,973
Jan 9, 2025116.30117.10115.60115.70114.3960,849
Jan 8, 2025117.00118.10115.40116.30114.9861,405
Jan 7, 2025118.50120.20117.00117.60116.27118,320
Jan 3, 2025 1.65 Dividend
Jan 3, 2025120.00120.50118.00118.00116.6688,877
Jan 2, 2025121.30122.20120.90121.50118.4991,828
Dec 30, 2024121.10121.60120.10120.70117.7139,531
Dec 27, 2024119.70122.00119.60121.10118.1042,807
Dec 23, 2024120.00121.00118.60119.90116.9375,384
Dec 20, 2024120.80120.90118.00120.10117.13359,273
Dec 19, 2024120.00122.00119.00121.30118.30107,123
Dec 18, 2024119.40122.40119.20121.70118.6961,594
Dec 17, 2024122.30122.70119.40119.40116.4572,308
Dec 16, 2024125.90126.20122.70122.70119.6675,313
Dec 13, 2024128.60128.80125.70125.70122.5948,564
Dec 12, 2024128.70129.60127.00128.40125.2283,708
Dec 11, 2024128.80130.10126.40128.10124.9398,220
Dec 10, 2024125.50128.40125.50127.70124.5476,477
Dec 9, 2024128.10128.80125.00126.50123.3780,767
Dec 6, 2024127.10128.70127.10127.90124.7494,473
Dec 5, 2024127.50128.30126.80127.10123.9557,943
Dec 4, 2024126.10127.90126.00127.50124.3587,105
Dec 3, 2024125.30128.10124.70125.90122.7883,014
Dec 2, 2024122.70127.40122.60125.40122.30114,805
Nov 29, 2024125.10125.80122.70122.70119.66201,152
Nov 28, 2024126.80127.40124.00125.20122.10164,610
Nov 27, 2024123.10127.00122.70126.90123.7687,377
Nov 26, 2024124.00124.00121.60122.60119.5755,272
Nov 25, 2024125.90126.80122.10123.80120.74102,123
Nov 22, 2024122.40125.90122.40125.80122.6954,818
Nov 21, 2024123.20123.50122.10123.40120.3569,015
Nov 20, 2024123.80124.40122.00123.00119.9639,324
Nov 19, 2024125.70126.80121.60123.40120.3562,883
Nov 18, 2024125.00126.60124.50126.10122.9856,760
Nov 15, 2024129.00129.00124.70125.30122.2074,849
Nov 14, 2024128.70129.60127.00129.00125.8199,611
Nov 13, 2024132.90134.10127.70128.60125.42121,285
Nov 12, 2024131.20134.00131.00133.00129.71157,864
Nov 11, 2024129.40133.00128.40131.80128.54148,901
Nov 8, 2024132.10132.50129.40129.40126.20158,038
Nov 7, 2024126.00133.10126.00132.10128.8371,920
Nov 6, 2024128.40131.70126.40127.10123.95185,971
Nov 5, 2024126.30128.40125.10128.30125.1372,650
Nov 4, 2024126.00126.60123.40126.30123.1784,943
Nov 1, 2024125.80127.20125.50126.20123.0825,142
Oct 31, 2024123.70126.00122.70125.80122.6989,663
Oct 30, 2024126.50130.10123.50123.50120.44231,728
Oct 29, 2024127.30129.20126.20126.20123.0862,664
Oct 28, 2024125.20127.50125.20127.30124.1575,019
Oct 25, 2024122.00128.50122.00125.20122.10161,513
Oct 24, 2024122.80125.00118.70122.00118.98146,456
Oct 23, 2024118.40125.10114.80122.80119.76177,892
Oct 22, 2024118.50119.70117.10119.70116.7456,246
Oct 21, 2024119.40123.20118.10118.50115.57133,219
Oct 18, 2024117.10119.80116.30119.40116.4583,281
Oct 17, 2024116.60118.00114.80117.10114.2069,728
Oct 16, 2024115.90117.00114.80116.40113.5241,295
Oct 15, 2024113.00116.00112.60115.90113.0359,588
Oct 14, 2024114.10114.30112.50113.40110.5968,927
Oct 11, 2024112.50115.00112.50114.40111.5754,299
Oct 10, 2024114.50114.60112.10112.50109.7255,533
Oct 9, 2024113.50114.50113.00114.50111.6748,524
Oct 8, 2024115.90115.90112.40113.30110.50109,299
Oct 7, 2024115.50116.20114.90115.90113.0345,794
Oct 4, 2024 1.65 Dividend
Oct 4, 2024115.40115.70114.50115.50112.6486,669
Oct 3, 2024117.70118.70116.20116.30111.8153,573
Oct 2, 2024118.50119.50117.30117.40112.8751,071
Oct 1, 2024122.00122.00118.10118.10113.5450,224
Sep 30, 2024122.30123.00119.70120.10115.4773,486
Sep 27, 2024119.70122.60119.70122.60117.8757,740
Sep 26, 2024121.20121.70119.70119.70115.0855,138
Sep 25, 2024118.00120.20117.90119.90115.2767,523
Sep 24, 2024118.50119.60117.30118.00113.4538,573
Sep 23, 2024119.00119.40117.80118.50113.9363,432
Sep 20, 2024122.10122.20118.60119.20114.60106,415
Sep 19, 2024123.50124.00121.00122.10117.39127,187
Sep 18, 2024125.00125.00123.40123.80119.0223,744
Sep 17, 2024122.50124.70122.50124.60119.7930,869
Sep 16, 2024122.90123.10121.90122.20117.4923,122
Sep 13, 2024121.40123.60121.40122.90118.1639,472
Sep 12, 2024121.50123.90120.90121.40116.7231,481
Sep 11, 2024122.20125.00121.00121.40116.7256,154
Sep 10, 2024122.70124.30122.00122.20117.4944,110
Sep 9, 2024122.90124.40122.20122.80118.0639,404
Sep 6, 2024126.00126.00123.10123.10118.3537,429
Sep 5, 2024127.50128.20126.00126.00121.1424,446
Sep 4, 2024125.50128.80125.50127.40122.4833,078
Sep 3, 2024130.50131.30128.70128.80123.8333,984
Sep 2, 2024132.50132.80129.10130.40125.3743,467
Aug 30, 2024131.40133.90131.40133.10127.9649,644
Aug 29, 2024131.00132.40130.50131.80126.7230,076
Aug 28, 2024131.30132.50130.70130.70125.6640,851
Aug 27, 2024130.30132.30129.50131.30126.2344,060
Aug 26, 2024130.10131.00128.90129.40124.4121,903
Aug 23, 2024128.90131.00128.40129.70124.7026,450
Aug 22, 2024125.00129.10125.00129.10124.1243,944
Aug 21, 2024126.00127.20126.00126.50121.6218,681
Aug 20, 2024126.00127.60125.30125.70120.8521,454
Aug 19, 2024124.60127.40124.30126.80121.9141,638
Aug 16, 2024126.00126.10124.30125.80120.9548,349
Aug 15, 2024125.20127.10124.80126.40121.5235,805
Aug 14, 2024126.50127.00124.30124.60119.7943,088
Aug 13, 2024125.00126.40124.20126.40121.5245,826
Aug 12, 2024126.00127.20125.50125.50120.6621,965
Aug 9, 2024125.50126.90125.50126.00121.1425,605
Aug 8, 2024126.70126.70124.20126.00121.1425,369
Aug 7, 2024125.60127.20125.40126.70121.8139,809
Aug 6, 2024126.70128.10123.80125.60120.7550,665
Aug 5, 2024125.00126.90123.10126.90122.0070,736
Aug 2, 2024131.00131.80129.50130.00124.9851,607
Aug 1, 2024133.40134.10132.10132.50127.3941,513
Jul 31, 2024132.90134.90132.40133.40128.2557,124
Jul 30, 2024133.20134.40133.00133.80128.6426,392
Jul 29, 2024133.00135.90133.00133.20128.0640,561
Jul 26, 2024136.70136.80134.50134.80129.6032,869
Jul 25, 2024135.50136.70133.20136.70131.4341,546
Jul 24, 2024136.10138.00135.70136.50131.2326,877
Jul 23, 2024137.40137.90136.10137.00131.7137,069
Jul 22, 2024137.90139.50135.90137.40132.1035,770
Jul 19, 2024143.20145.50137.90137.90132.5855,921
Jul 18, 2024146.40146.40140.10143.20137.68120,134
Jul 17, 2024151.50151.50148.10150.10144.3145,805
Jul 16, 2024147.80151.00147.00151.00145.1754,186
Jul 15, 2024148.00149.00147.10148.40142.6735,095
Jul 12, 2024147.50149.80145.90149.80144.0290,004
Jul 11, 2024144.00147.80142.90147.20141.5253,385
Jul 10, 2024143.50144.30142.00143.20137.6831,126
Jul 9, 2024142.90144.50142.10143.50137.9633,304
Jul 8, 2024143.50144.80142.50142.90137.3924,045
Jul 5, 2024 1.65 Dividend
Jul 5, 2024146.60146.60143.50143.50137.9635,839
Jul 4, 2024145.90147.40145.50146.60139.3631,151
Jul 3, 2024142.50146.50142.50145.90138.6959,055
Jul 2, 2024143.00144.00140.30141.50134.5139,771
Jul 1, 2024142.00143.70140.80143.00135.9443,997
Jun 28, 2024142.00142.80141.20141.50134.5132,033
Jun 27, 2024143.50143.50140.60141.60134.6025,102
Jun 26, 2024140.00141.60139.50141.20134.2234,233
Jun 25, 2024142.70143.60140.00140.00133.0841,420
Jun 24, 2024140.80143.30139.40143.00135.9437,329
Jun 20, 2024139.20141.80138.60140.90133.94107,251
Jun 19, 2024140.00140.30139.00139.40132.5124,132
Jun 18, 2024138.30140.80138.30140.00133.0854,513
Jun 17, 2024138.00139.80136.80138.40131.5641,955
Jun 14, 2024140.80141.80137.30138.00131.1859,856
Jun 13, 2024144.70144.80140.40140.40133.4663,045
Jun 12, 2024145.30146.70144.20144.80137.65120,228
Jun 11, 2024146.10148.20144.20145.20138.0352,373
Jun 10, 2024147.00147.00144.30146.20138.9850,427
Jun 7, 2024145.80147.40144.80147.00139.7456,861
Jun 5, 2024146.90147.60144.80145.80138.6042,969
Jun 4, 2024146.00147.90146.00146.90139.6436,066
Jun 3, 2024149.90150.10146.50147.20139.9398,739
May 31, 2024148.00149.30145.50148.40141.07331,492
May 30, 2024146.80149.00145.50148.40141.07167,200
May 29, 2024144.00148.40143.70147.40140.12112,253
May 28, 2024145.60147.30145.60145.60138.4135,026
May 27, 2024148.10148.10144.30145.50138.3157,098
May 24, 2024147.00148.90146.60148.70141.3543,608
May 23, 2024150.40151.90148.60148.80141.4581,657
May 22, 2024147.80150.20147.40148.40141.0785,135
May 21, 2024148.10148.50147.30147.80140.5031,977
May 20, 2024146.00147.60145.40147.50140.2157,743
May 17, 2024143.70145.40143.50144.90137.7435,802
May 16, 2024148.80148.80143.90143.90136.7959,298
May 15, 2024146.80149.40146.50147.70140.4056,880
May 14, 2024144.90147.10143.90146.80139.5564,885
May 13, 2024145.20146.00143.00144.90137.7449,768
May 10, 2024143.00146.00143.00145.20138.0392,090
May 8, 2024143.20144.90142.40142.40135.37268,437
May 7, 2024140.50143.50140.30143.30136.2259,029
May 6, 2024138.80141.00138.30140.30133.3766,273
May 3, 2024138.50139.60137.40138.90132.0453,982
May 2, 2024139.50139.50136.70137.20130.4250,670
Apr 30, 2024136.50139.70135.40139.50132.6166,832
Apr 29, 2024134.20136.20133.50136.20129.4760,768

Related Tickers

MOTR.L Motorpoint Group Plc
140.60
-2.02%
 
KAMUX.HE Kamux Oyj
2.3100
-2.12%
 
SAH Sonic Automotive, Inc.
60.24
+0.20%
 
ACVA ACV Auctions Inc.
14.80
-0.27%
 
DIE.BR D'Ieteren Group SA
171.70
+1.54%
 
KXIN Kaixin Holdings
0.9600
-4.95%
 
MCW Mister Car Wash, Inc.
7.10
+0.14%
 
UXIN Uxin Limited
4.7000
-6.37%
 
GPI Group 1 Automotive, Inc.
406.59
-0.04%
 
CWH Camping World Holdings, Inc.
13.83
+2.83%