Pila Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 3.240 | 3.408 | 3.150 | 3.173 | 2.830 | 15,015 |
| 2024-05-27 | 3.150 | 3.352 | 3.049 | 3.240 | 2.890 | 49,256 |
| 2024-05-24 | 3.442 | 3.442 | 3.139 | 3.139 | 2.800 | 65,428 |
| 2024-05-23 | 3.027 | 3.386 | 3.005 | 3.162 | 2.820 | 26,066 |
| 2024-05-22 | 2.803 | 3.375 | 2.736 | 3.027 | 2.700 | 52,073 |
| 2024-05-21 | 2.713 | 2.713 | 2.713 | 2.713 | 2.420 | 62 |
| 2024-05-20 | 2.736 | 2.758 | 2.691 | 2.736 | 2.440 | 22,496 |
| 2024-05-17 | 2.713 | 2.747 | 2.612 | 2.702 | 2.410 | 73,810 |
| 2024-05-16 | 2.892 | 2.892 | 2.691 | 2.691 | 2.400 | 12,543 |
| 2024-05-15 | 2.736 | 3.128 | 2.724 | 2.736 | 2.440 | 42,160 |
| 2024-05-14 | 2.623 | 3.218 | 2.623 | 2.736 | 2.440 | 30,394 |
| 2024-05-13 | 2.926 | 2.926 | 2.601 | 2.601 | 2.320 | 36,500 |
| 2024-05-10 | 2.702 | 3.094 | 2.702 | 2.915 | 2.600 | 36,609 |
| 2024-05-08 | 2.724 | 2.724 | 2.601 | 2.601 | 2.320 | 1,834 |
| 2024-05-07 | 2.747 | 2.747 | 2.399 | 2.668 | 2.380 | 14,320 |
| 2024-05-06 | 2.433 | 3.195 | 2.433 | 2.679 | 2.390 | 44,153 |
| 2024-05-03 | 2.646 | 2.646 | 2.410 | 2.433 | 2.170 | 3,986 |
| 2024-05-02 | 2.724 | 2.724 | 2.478 | 2.646 | 2.360 | 6,369 |
| 2024-04-30 | 2.601 | 2.814 | 2.601 | 2.724 | 2.430 | 9,420 |
| 2024-04-29 | 2.780 | 3.105 | 2.612 | 2.612 | 2.330 | 22,535 |
| 2024-04-26 | 2.265 | 3.218 | 2.265 | 2.579 | 2.300 | 113,559 |
| 2024-04-25 | 2.399 | 2.478 | 2.253 | 2.410 | 2.150 | 11,531 |
| 2024-04-24 | 2.780 | 2.780 | 2.321 | 2.579 | 2.300 | 48,595 |
| 2024-04-23 | 3.240 | 3.240 | 2.276 | 2.679 | 2.390 | 50,632 |
| 2024-04-22 | 3.173 | 3.229 | 2.679 | 2.679 | 2.390 | 36,187 |
| 2024-04-19 | 2.949 | 3.531 | 2.769 | 3.173 | 2.830 | 138,650 |
| 2024-04-18 | 2.691 | 3.487 | 2.657 | 2.960 | 2.640 | 113,381 |
| 2024-04-17 | 2.466 | 2.870 | 2.466 | 2.657 | 2.370 | 141,438 |
| 2024-04-16 | 2.242 | 2.466 | 2.242 | 2.455 | 2.190 | 107,556 |
| 2024-04-15 | 2.113 | 2.113 | 1.962 | 2.113 | 1.885 | 54,291 |
| 2024-04-12 | 1.721 | 2.466 | 1.609 | 2.113 | 1.885 | 97,146 |
| 2024-04-11 | 1.682 | 1.749 | 1.614 | 1.704 | 1.520 | 11,125 |
| 2024-04-10 | 1.855 | 1.855 | 1.682 | 1.682 | 1.500 | 93,940 |
| 2024-04-09 | 1.844 | 1.883 | 1.715 | 1.794 | 1.600 | 62,714 |
| 2024-04-08 | 1.839 | 1.839 | 1.710 | 1.799 | 1.605 | 39,005 |
| 2024-04-05 | 1.631 | 1.850 | 1.631 | 1.799 | 1.605 | 42,186 |
| 2024-04-04 | 1.682 | 1.956 | 1.654 | 1.799 | 1.605 | 117,039 |
| 2024-04-03 | 1.379 | 1.418 | 1.329 | 1.418 | 1.265 | 8,634 |
| 2024-04-02 | 1.144 | 1.457 | 1.144 | 1.418 | 1.265 | 31,793 |
| 2024-03-28 | 1.558 | 1.558 | 1.272 | 1.385 | 1.235 | 7,323 |
| 2024-03-27 | 1.284 | 1.368 | 1.233 | 1.340 | 1.195 | 20,939 |
| 2024-03-26 | 1.334 | 1.334 | 1.284 | 1.295 | 1.155 | 11,874 |
| 2024-03-25 | 1.407 | 1.407 | 1.233 | 1.289 | 1.150 | 44,028 |
| 2024-03-22 | 1.256 | 1.407 | 1.250 | 1.407 | 1.255 | 12,978 |
| 2024-03-21 | 1.272 | 1.345 | 1.155 | 1.345 | 1.200 | 156,900 |
| 2024-03-20 | 1.256 | 1.340 | 1.256 | 1.340 | 1.195 | 2,445 |
| 2024-03-19 | 1.345 | 1.345 | 1.211 | 1.345 | 1.200 | 27,863 |
| 2024-03-18 | 1.401 | 1.401 | 1.183 | 1.362 | 1.215 | 10,080 |
| 2024-03-15 | 1.441 | 1.441 | 1.441 | 1.441 | 1.285 | 1,556 |
| 2024-03-14 | 1.457 | 1.457 | 1.401 | 1.457 | 1.300 | 1,314 |
| 2024-03-13 | 1.457 | 1.457 | 1.457 | 1.457 | 1.300 | 1,836 |
| 2024-03-12 | 1.457 | 1.457 | 1.401 | 1.457 | 1.300 | 294 |
| 2024-03-11 | 1.401 | 1.457 | 1.401 | 1.457 | 1.300 | 801 |
| 2024-03-08 | 1.508 | 1.508 | 1.379 | 1.469 | 1.310 | 33,441 |
| 2024-03-07 | 1.469 | 1.514 | 1.368 | 1.368 | 1.220 | 24,814 |
| 2024-03-06 | 1.446 | 1.452 | 1.407 | 1.452 | 1.295 | 6,582 |
| 2024-03-05 | 1.502 | 1.508 | 1.452 | 1.452 | 1.295 | 3,420 |
| 2024-03-04 | 1.542 | 1.542 | 1.418 | 1.502 | 1.340 | 9,487 |
| 2024-03-01 | 1.497 | 1.547 | 1.413 | 1.547 | 1.380 | 9,843 |
| 2024-02-29 | 1.553 | 1.553 | 1.547 | 1.553 | 1.385 | 2,957 |
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.