Pila Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.550 | 1.560 | 1.450 | 1.520 | 1.520 | 38,942 |
| 2026-10-16 | 1.650 | 1.715 | 1.590 | 1.625 | 1.625 | 57,551 |
| 2026-10-15 | 1.755 | 1.755 | 1.600 | 1.715 | 1.715 | 10,600 |
| 2026-10-14 | 1.740 | 1.770 | 1.615 | 1.770 | 1.770 | 38,485 |
| 2026-10-13 | 1.755 | 1.755 | 1.655 | 1.740 | 1.740 | 27,506 |
| 2026-10-12 | 1.665 | 1.695 | 1.615 | 1.695 | 1.695 | 33,709 |
| 2026-10-09 | 1.590 | 1.640 | 1.560 | 1.615 | 1.615 | 34,269 |
| 2026-10-08 | 1.630 | 1.665 | 1.585 | 1.660 | 1.660 | 14,541 |
| 2026-10-07 | 1.665 | 1.665 | 1.600 | 1.630 | 1.630 | 29,913 |
| 2026-10-06 | 1.670 | 1.685 | 1.620 | 1.685 | 1.685 | 30,316 |
| 2026-10-05 | 1.740 | 1.740 | 1.665 | 1.665 | 1.665 | 29,162 |
| 2026-10-02 | 1.860 | 1.860 | 1.680 | 1.740 | 1.740 | 71,483 |
| 2026-10-01 | 1.825 | 1.895 | 1.695 | 1.875 | 1.875 | 95,907 |
| 2026-09-30 | 1.935 | 1.935 | 1.825 | 1.890 | 1.890 | 85,426 |
| 2026-09-29 | 1.610 | 1.850 | 1.610 | 1.850 | 1.850 | 78,294 |
| 2026-09-28 | 1.540 | 1.710 | 1.540 | 1.710 | 1.710 | 96,109 |
| 2026-09-25 | 1.595 | 1.755 | 1.405 | 1.720 | 1.720 | 56,604 |
| 2026-09-24 | 1.600 | 1.770 | 1.550 | 1.740 | 1.740 | 93,807 |
| 2026-09-23 | 1.620 | 1.725 | 1.620 | 1.645 | 1.645 | 98,501 |
| 2026-09-22 | 1.765 | 1.815 | 1.620 | 1.735 | 1.735 | 172,255 |
| 2026-09-21 | 1.875 | 1.975 | 1.870 | 1.870 | 1.870 | 34,447 |
| 2026-09-18 | 1.890 | 1.995 | 1.855 | 1.855 | 1.855 | 28,635 |
| 2026-09-17 | 1.965 | 2.000 | 1.845 | 2.000 | 2.000 | 104,150 |
| 2026-09-16 | 1.965 | 1.965 | 1.900 | 1.950 | 1.950 | 35,725 |
| 2026-09-15 | 2.110 | 2.130 | 1.905 | 1.965 | 1.965 | 67,395 |
| 2026-09-14 | 2.300 | 2.390 | 1.985 | 2.110 | 2.110 | 204,346 |
| 2026-09-11 | 2.200 | 2.370 | 2.090 | 2.300 | 2.300 | 242,585 |
| 2026-09-10 | 2.120 | 2.380 | 2.120 | 2.160 | 2.160 | 349,833 |
| 2026-09-09 | 2.240 | 2.300 | 1.900 | 1.995 | 1.995 | 215,074 |
| 2026-09-08 | 1.880 | 2.390 | 1.845 | 2.240 | 2.240 | 367,829 |
| 2026-09-07 | 1.745 | 1.870 | 1.700 | 1.870 | 1.870 | 250,275 |
| 2026-09-04 | 1.500 | 1.750 | 1.470 | 1.700 | 1.700 | 81,370 |
| 2026-09-03 | 1.480 | 1.645 | 1.380 | 1.500 | 1.500 | 54,673 |
| 2026-09-02 | 1.470 | 1.560 | 1.445 | 1.480 | 1.480 | 29,685 |
| 2026-09-01 | 1.330 | 1.470 | 1.330 | 1.395 | 1.395 | 28,226 |
| 2026-08-31 | 1.395 | 1.445 | 1.295 | 1.365 | 1.365 | 121,212 |
| 2026-08-28 | 1.490 | 1.595 | 1.440 | 1.455 | 1.455 | 75,456 |
| 2026-08-27 | 1.640 | 1.640 | 1.480 | 1.515 | 1.515 | 81,084 |
| 2026-08-26 | 1.680 | 1.680 | 1.550 | 1.625 | 1.625 | 48,640 |
| 2026-08-25 | 1.555 | 1.680 | 1.555 | 1.680 | 1.680 | 44,738 |
| 2026-08-24 | 1.885 | 1.945 | 1.500 | 1.585 | 1.585 | 183,737 |
| 2026-08-21 | 1.840 | 1.970 | 1.700 | 1.880 | 1.880 | 379,734 |
| 2026-08-20 | 1.330 | 1.700 | 1.330 | 1.700 | 1.700 | 214,818 |
| 2026-08-19 | 1.405 | 1.690 | 1.335 | 1.400 | 1.400 | 81,891 |
| 2026-08-18 | 1.300 | 1.750 | 1.205 | 1.490 | 1.490 | 343,219 |
| 2026-08-17 | 1.310 | 1.320 | 1.280 | 1.295 | 1.295 | 33,520 |
| 2026-08-14 | 1.385 | 1.385 | 1.385 | 1.385 | 1.385 | 1,167 |
| 2026-08-13 | 1.295 | 1.380 | 1.285 | 1.380 | 1.380 | 31,384 |
| 2026-08-12 | 1.300 | 1.345 | 1.270 | 1.345 | 1.345 | 36,074 |
| 2026-08-11 | 1.285 | 1.340 | 1.250 | 1.295 | 1.295 | 4,585 |
| 2026-08-10 | 1.210 | 1.335 | 1.210 | 1.335 | 1.335 | 10,482 |
| 2026-08-07 | 1.335 | 1.345 | 1.285 | 1.285 | 1.285 | 20,985 |
| 2026-08-06 | 1.280 | 1.350 | 1.260 | 1.330 | 1.330 | 44,668 |
| 2026-08-05 | 1.190 | 1.325 | 1.190 | 1.225 | 1.225 | 96,315 |
| 2026-08-04 | 1.190 | 1.190 | 1.160 | 1.190 | 1.190 | 11,185 |
| 2026-08-03 | 1.275 | 1.275 | 1.115 | 1.185 | 1.185 | 10,836 |
| 2026-07-31 | 1.235 | 1.410 | 1.190 | 1.275 | 1.275 | 289,400 |
| 2026-07-30 | 1.165 | 1.200 | 1.125 | 1.190 | 1.190 | 5,529 |
| 2026-07-29 | 1.125 | 1.155 | 1.080 | 1.155 | 1.155 | 76,078 |
| 2026-07-28 | 1.195 | 1.200 | 1.140 | 1.155 | 1.155 | 24,831 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.