What is the all time high of BILI-A?

Bilia AB (publ) (BILI-A) closed at its highest ever adjusted price, SEK 157.50, on Jul 22, 2021. Its lowest close was SEK 1.59 on Dec 19, 2008.

How much has BILI-A returned over the last 10 years?

+123.0% in price terms from the close ten years before Sep 28, 2026, which is +8.3% a year compounded. Over one year the return is +34.5%; over five years +21.7%.

What was the worst drawdown in BILI-A history?

-90.2% from the Apr 19, 2006 peak to the Dec 19, 2008 trough on adjusted closes; the previous peak was regained on Mar 29, 2011.

How far back does BILI-A historical data go?

The daily series starts on Jan 3, 2000 and runs to Sep 28, 2026: 6,784 trading sessions across 26.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are BILI-A historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get BILI-A historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 3, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for BILI-A?

Among complete calendar years, 2009 was the best at +333.2% and 2008 the worst at -82.7%, measured close to close.

Nasdaq Stockholm · BILI-A · stock

Bilia AB (publ) (BILI-A) stock price history

Every Nasdaq Stockholm trading session of Bilia AB (publ) from Jan 3, 2000 to Sep 28, 2026: 6,784 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BILI-A data, free key Year by year table

BILI-A adjusted close, 2000 to 2026

BILI-ABilia AB (publ)

SEK 146.80+34.5% over one year

SEK 157.50
All time high, 2021: SEK 155.90
52 week high, SEK 108.09 low: 6,784
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

BILI-A key facts

Bilia AB (publ) (BILI-A) closed at SEK 146.80 on Sep 28, 2026 on Nasdaq Stockholm.
BILI-A's all time high close is SEK 157.50, set on Jul 22, 2021; its all time low close is SEK 1.59 on Dec 19, 2008.
BILI-A's 52 week range is SEK 108.09 to SEK 155.90.
BILI-A returned +34.5% over the year to Sep 28, 2026 and +21.7% over five years.
Over ten years BILI-A returned +123%, +8.3% a year compounded.
BILI-A's deepest drawdown was -90.2% from Apr 19, 2006 to Dec 19, 2008.
DataCedar holds 6,784 daily sessions of BILI-A history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BILI-A price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BILI-A returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-0.8%
3 months	+1.9%
6 months	+24.1%
Year to date	+12.9%
1 year	+34.5%
3 years	+63.1%
5 years	+21.7%
10 years	+123.0%
Since Jan 3, 2000	+3,040%
Compound annual growth, 26.7 years	+13.8%

BILI-A records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: SEK 157.50 on Jul 22, 2021
All time low close: SEK 1.59 on Dec 19, 2008
52 week high: SEK 155.90 on Jul 31, 2026
52 week low: SEK 108.09 on Oct 8, 2025
Deepest drawdown: -90.2% from Apr 19, 2006 to Dec 19, 2008, recovered Mar 29, 2011
Best single session: +14.6% on Apr 16, 2009
Worst single session: -42.3% on Jul 7, 2003
Volatility, 1 year annualised: 26.1%
Sessions closing higher, 1 year: 50%
Growth of 1 since 2000: 31.4×
Best calendar year: 2009, +333%
Worst calendar year: 2008, -83%

BILI-A price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	SEK 130.35	SEK 155.90	SEK 112.47	SEK 146.80	+12.9%	17.7M	186
2025	SEK 111.87	SEK 140.25	SEK 100.79	SEK 130.06	+16.8%	23.4M	249
2024	SEK 117.40	SEK 137.74	SEK 96.99	SEK 111.32	-5.2%	19.3M	251
2023	SEK 92.63	SEK 119.93	SEK 84.25	SEK 117.40	+27.2%	21M	251
2022	SEK 123.73	SEK 128.33	SEK 86.22	SEK 92.31	-25.5%	32.7M	253
2021	SEK 75.49	SEK 170.70	SEK 73.52	SEK 123.88	+64.3%	49.5M	253
2020	SEK 78.54	SEK 98.92	SEK 39.34	SEK 75.42	-4.6%	97.5M	252
2019	SEK 57.64	SEK 81.66	SEK 52.73	SEK 79.06	+35.9%	58.3M	247
2018	SEK 53.33	SEK 62.70	SEK 45.21	SEK 58.17	+10.3%	86.9M	252
2017	SEK 65.99	SEK 68.67	SEK 46.97	SEK 52.74	-20.1%	72M	253
2016	SEK 57.39	SEK 71.04	SEK 43.04	SEK 65.99	+13.8%	41.6M	253
2015	SEK 34.32	SEK 63.43	SEK 32.58	SEK 58.00	+68.3%	52.6M	251
2014	SEK 22.72	SEK 35.19	SEK 21.40	SEK 34.47	+51.2%	63.7M	249
2013	SEK 12.41	SEK 22.79	SEK 12.31	SEK 22.79	+85.6%	53.1M	250
2012	SEK 11.66	SEK 16.87	SEK 10.15	SEK 12.28	+7.9%	70.7M	250
2011	SEK 13.99	SEK 17.49	SEK 8.88	SEK 11.38	-18.3%	103.6M	253
2010	SEK 7.36	SEK 14.45	SEK 7.28	SEK 13.94	+91.5%	70.2M	253
2009	SEK 1.79	SEK 7.56	SEK 1.71	SEK 7.28	+333.2%	27M	251
2008	SEK 9.76	SEK 9.85	SEK 1.55	SEK 1.68	-82.7%	31.1M	252
2007	SEK 9.75	SEK 13.17	SEK 8.74	SEK 9.71	-1.5%	40.8M	250
2006	SEK 12.59	SEK 16.28	SEK 8.18	SEK 9.86	-23.0%	54M	260
2005	SEK 9.01	SEK 13.06	SEK 8.92	SEK 12.81	+42.2%	49.8M	260
2004	SEK 7.09	SEK 9.09	SEK 6.71	SEK 9.01	+26.9%	62.7M	262
2003	SEK 6.45	SEK 8.75	SEK 4.86	SEK 7.09	+10.1%	57.6M	261
2002	SEK 5.12	SEK 6.71	SEK 4.37	SEK 6.45	+25.8%	24.2M	261
2001	SEK 4.34	SEK 5.58	SEK 3.39	SEK 5.12	+18.2%	25.1M	261
2000	SEK 4.90	SEK 6.21	SEK 3.74	SEK 4.34	n/a	29.2M	260

BILI-A monthly closes, last 12 months

Month	Month end close	Change
September 2026	SEK 146.80	+0.3%
August 2026	SEK 146.40	-4.9%
July 2026	SEK 153.90	+7.3%
June 2026	SEK 143.41	+2.5%
May 2026	SEK 139.84	+12.5%
April 2026	SEK 124.31	+2.2%
March 2026	SEK 121.66	-10.2%
February 2026	SEK 135.55	+9.9%
January 2026	SEK 123.33	-5.2%
December 2025	SEK 130.06	+7.1%
November 2025	SEK 121.44	-5.6%
October 2025	SEK 128.61	+17.0%

About the BILI-A data

Daily bars. 6,784 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BILI-A/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

BHG BHG Group AB (publ)
BHOLM Bergholm Holding AB
BIBB BiBBInstruments AB
BICO BICO Group AB (publ)
BILL Billerud AB (publ)
BIM BIMobject AB
BINERO Binero Group AB (publ)
BINV BioInvent International AB (publ)

Browse Nasdaq Stockholm

Historical data guides

Common questions

BILI-A share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market