Pila Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 5.460 | 5.897 | 5.460 | 5.762 | 5.140 | 82,653 |
| 2024-08-21 | 5.740 | 5.875 | 5.449 | 5.460 | 4.870 | 61,638 |
| 2024-08-20 | 6.032 | 6.032 | 5.594 | 5.740 | 5.120 | 25,298 |
| 2024-08-19 | 5.606 | 5.762 | 5.393 | 5.516 | 4.920 | 54,761 |
| 2024-08-16 | 5.695 | 5.875 | 5.527 | 5.785 | 5.160 | 42,237 |
| 2024-08-15 | 5.381 | 6.144 | 5.381 | 5.762 | 5.140 | 56,807 |
| 2024-08-14 | 5.718 | 5.762 | 5.045 | 5.381 | 4.800 | 534,560 |
| 2024-08-13 | 6.211 | 6.659 | 5.718 | 5.919 | 5.280 | 259,787 |
| 2024-08-12 | 6.278 | 6.682 | 6.211 | 6.458 | 5.760 | 39,442 |
| 2024-08-09 | 6.592 | 6.592 | 5.942 | 6.166 | 5.500 | 167,556 |
| 2024-08-08 | 6.525 | 6.884 | 6.390 | 6.615 | 5.900 | 82,543 |
| 2024-08-07 | 6.502 | 6.884 | 6.390 | 6.502 | 5.800 | 120,013 |
| 2024-08-06 | 6.121 | 6.839 | 6.121 | 6.480 | 5.780 | 226,790 |
| 2024-08-05 | 7.175 | 7.175 | 5.516 | 6.121 | 5.460 | 357,751 |
| 2024-08-02 | 7.668 | 8.050 | 6.502 | 7.332 | 6.540 | 132,960 |
| 2024-08-01 | 7.556 | 7.848 | 7.489 | 7.668 | 6.840 | 119,971 |
| 2024-07-31 | 7.399 | 7.579 | 7.265 | 7.444 | 6.640 | 120,001 |
| 2024-07-30 | 7.063 | 7.646 | 7.063 | 7.377 | 6.580 | 312,095 |
| 2024-07-29 | 6.749 | 7.601 | 6.727 | 6.951 | 6.200 | 262,891 |
| 2024-07-26 | 6.076 | 6.884 | 5.987 | 6.502 | 5.800 | 284,963 |
| 2024-07-25 | 5.830 | 5.830 | 5.437 | 5.762 | 5.140 | 114,206 |
| 2024-07-24 | 5.718 | 5.740 | 5.505 | 5.718 | 5.100 | 49,324 |
| 2024-07-23 | 5.762 | 5.964 | 5.437 | 5.718 | 5.100 | 120,967 |
| 2024-07-22 | 6.480 | 6.480 | 5.606 | 5.785 | 5.160 | 192,493 |
| 2024-07-19 | 6.458 | 7.825 | 6.211 | 6.502 | 5.800 | 263,662 |
| 2024-07-18 | 5.549 | 6.211 | 5.236 | 6.211 | 5.540 | 249,622 |
| 2024-07-17 | 6.839 | 7.197 | 4.597 | 5.493 | 4.900 | 1,186,346 |
| 2024-07-16 | 8.072 | 8.184 | 6.502 | 6.704 | 5.980 | 690,507 |
| 2024-07-15 | 9.529 | 9.529 | 8.139 | 8.296 | 7.400 | 578,056 |
| 2024-07-12 | 8.229 | 10.314 | 8.229 | 9.529 | 8.500 | 1,411,803 |
| 2024-07-11 | 6.794 | 8.565 | 6.794 | 8.520 | 7.600 | 1,013,617 |
| 2024-07-10 | 5.762 | 6.906 | 5.762 | 6.771 | 6.040 | 325,375 |
| 2024-07-09 | 6.144 | 6.458 | 5.695 | 5.740 | 5.120 | 182,187 |
| 2024-07-08 | 5.493 | 6.144 | 5.426 | 5.942 | 5.300 | 207,903 |
| 2024-07-05 | 5.437 | 5.762 | 5.437 | 5.482 | 4.890 | 71,582 |
| 2024-07-04 | 5.606 | 5.830 | 5.045 | 5.437 | 4.850 | 84,903 |
| 2024-07-03 | 5.594 | 5.785 | 5.280 | 5.482 | 4.890 | 79,157 |
| 2024-07-02 | 4.877 | 5.314 | 4.877 | 5.224 | 4.660 | 36,553 |
| 2024-07-01 | 4.843 | 5.157 | 4.843 | 4.877 | 4.350 | 69,419 |
| 2024-06-28 | 4.473 | 4.866 | 4.361 | 4.821 | 4.300 | 98,980 |
| 2024-06-27 | 5.135 | 5.224 | 4.316 | 4.316 | 3.850 | 166,021 |
| 2024-06-26 | 5.112 | 5.258 | 4.877 | 5.135 | 4.580 | 126,571 |
| 2024-06-25 | 5.303 | 5.314 | 4.821 | 5.168 | 4.610 | 156,163 |
| 2024-06-24 | 5.023 | 5.594 | 4.810 | 5.157 | 4.600 | 406,934 |
| 2024-06-20 | 4.473 | 5.045 | 4.047 | 4.810 | 4.290 | 115,571 |
| 2024-06-19 | 3.745 | 5.067 | 3.363 | 4.473 | 3.990 | 284,494 |
| 2024-06-18 | 4.641 | 5.123 | 3.666 | 3.901 | 3.480 | 310,334 |
| 2024-06-17 | 7.041 | 7.063 | 4.585 | 4.608 | 4.110 | 418,789 |
| 2024-06-14 | 7.399 | 8.363 | 5.987 | 7.041 | 6.280 | 443,136 |
| 2024-06-13 | 7.265 | 9.462 | 6.009 | 7.310 | 6.520 | 1,047,794 |
| 2024-06-12 | 6.233 | 7.848 | 6.054 | 6.996 | 6.240 | 365,672 |
| 2024-06-11 | 5.549 | 6.144 | 5.437 | 6.009 | 5.360 | 162,562 |
| 2024-06-10 | 4.709 | 5.606 | 4.709 | 5.549 | 4.950 | 180,703 |
| 2024-06-07 | 4.496 | 4.597 | 4.372 | 4.597 | 4.100 | 139,192 |
| 2024-06-05 | 4.540 | 4.540 | 4.316 | 4.316 | 3.850 | 34,990 |
| 2024-06-04 | 4.597 | 4.597 | 4.171 | 4.372 | 3.900 | 53,526 |
| 2024-06-03 | 3.475 | 3.980 | 3.475 | 3.980 | 3.550 | 55,094 |
| 2024-05-31 | 3.431 | 3.531 | 3.352 | 3.475 | 3.100 | 18,544 |
| 2024-05-30 | 3.229 | 3.442 | 3.162 | 3.375 | 3.010 | 37,878 |
| 2024-05-29 | 3.352 | 3.352 | 3.195 | 3.240 | 2.890 | 15,986 |
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.