Pila Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 1.553 | 1.553 | 1.547 | 1.553 | 1.385 | 2,957 |
| 2024-02-28 | 1.457 | 1.547 | 1.457 | 1.547 | 1.380 | 40,247 |
| 2024-02-27 | 1.491 | 1.536 | 1.491 | 1.508 | 1.345 | 16,395 |
| 2024-02-26 | 1.457 | 1.553 | 1.457 | 1.474 | 1.315 | 1,201 |
| 2024-02-23 | 1.558 | 1.558 | 1.435 | 1.553 | 1.385 | 9,831 |
| 2024-02-22 | 1.558 | 1.558 | 1.435 | 1.558 | 1.390 | 21,426 |
| 2024-02-21 | 1.474 | 1.553 | 1.474 | 1.553 | 1.385 | 927 |
| 2024-02-20 | 1.514 | 1.620 | 1.424 | 1.457 | 1.300 | 30,306 |
| 2024-02-19 | 1.553 | 1.670 | 1.457 | 1.457 | 1.300 | 18,579 |
| 2024-02-16 | 1.710 | 1.710 | 1.457 | 1.474 | 1.315 | 11,101 |
| 2024-02-15 | 1.457 | 1.457 | 1.121 | 1.401 | 1.250 | 73,605 |
| 2024-02-14 | 1.491 | 1.581 | 1.469 | 1.469 | 1.310 | 56,103 |
| 2024-02-13 | 1.614 | 1.631 | 1.603 | 1.631 | 1.455 | 2,182 |
| 2024-02-12 | 1.704 | 1.704 | 1.586 | 1.614 | 1.440 | 25,122 |
| 2024-02-09 | 1.682 | 1.755 | 1.603 | 1.704 | 1.520 | 14,122 |
| 2024-02-08 | 1.799 | 1.878 | 1.699 | 1.783 | 1.590 | 39,937 |
| 2024-02-07 | 1.951 | 1.951 | 1.850 | 1.912 | 1.705 | 5,901 |
| 2024-02-06 | 1.878 | 1.951 | 1.642 | 1.951 | 1.740 | 122,244 |
| 2024-02-05 | 1.861 | 1.928 | 1.749 | 1.749 | 1.560 | 5,073 |
| 2024-02-02 | 1.855 | 1.940 | 1.844 | 1.861 | 1.660 | 35,067 |
| 2024-02-01 | 1.945 | 1.945 | 1.760 | 1.827 | 1.630 | 37,459 |
| 2024-01-31 | 1.783 | 1.811 | 1.693 | 1.743 | 1.555 | 5,259 |
| 2024-01-30 | 1.771 | 1.771 | 1.727 | 1.727 | 1.540 | 87,632 |
| 2024-01-29 | 1.693 | 1.855 | 1.693 | 1.743 | 1.555 | 27,903 |
| 2024-01-26 | 1.912 | 1.912 | 1.687 | 1.693 | 1.510 | 33,636 |
| 2024-01-25 | 1.968 | 1.968 | 1.788 | 1.794 | 1.600 | 7,027 |
| 2024-01-24 | 1.984 | 1.984 | 1.755 | 1.855 | 1.655 | 2,202 |
| 2024-01-23 | 1.883 | 1.883 | 1.766 | 1.788 | 1.595 | 39,740 |
| 2024-01-22 | 1.783 | 1.956 | 1.783 | 1.956 | 1.745 | 34,478 |
| 2024-01-19 | 1.984 | 1.984 | 1.850 | 1.850 | 1.650 | 4,113 |
| 2024-01-18 | 1.906 | 1.996 | 1.855 | 1.973 | 1.760 | 69,077 |
| 2024-01-17 | 1.794 | 1.968 | 1.771 | 1.962 | 1.750 | 33,580 |
| 2024-01-16 | 1.682 | 1.805 | 1.682 | 1.766 | 1.575 | 71,502 |
| 2024-01-15 | 1.760 | 1.760 | 1.693 | 1.693 | 1.510 | 13,725 |
| 2024-01-12 | 1.940 | 1.940 | 1.637 | 1.682 | 1.500 | 120,945 |
| 2024-01-11 | 1.844 | 1.956 | 1.749 | 1.934 | 1.725 | 28,997 |
| 2024-01-10 | 2.108 | 2.108 | 1.699 | 1.844 | 1.645 | 232,272 |
| 2024-01-09 | 2.237 | 2.237 | 1.973 | 2.130 | 1.900 | 26,734 |
| 2024-01-08 | 2.130 | 2.130 | 2.130 | 2.130 | 1.900 | 10,000 |
| 2024-01-05 | 2.237 | 2.237 | 2.209 | 2.209 | 1.970 | 1,170 |
| 2024-01-04 | 1.558 | 2.242 | 1.558 | 2.237 | 1.995 | 194,000 |
| 2024-01-03 | 2.214 | 2.332 | 2.029 | 2.298 | 2.050 | 100,947 |
| 2024-01-02 | 1.794 | 2.366 | 1.794 | 2.214 | 1.975 | 86,645 |
| 2023-12-29 | 2.153 | 2.153 | 1.794 | 1.794 | 1.600 | 42,740 |
| 2023-12-28 | 2.237 | 2.237 | 1.822 | 2.158 | 1.925 | 39,286 |
| 2023-12-27 | 2.736 | 2.747 | 2.186 | 2.237 | 1.995 | 93,392 |
| 2023-12-22 | 2.803 | 2.803 | 2.534 | 2.747 | 2.450 | 17,815 |
| 2023-12-21 | 2.366 | 2.803 | 2.366 | 2.803 | 2.500 | 104,957 |
| 2023-12-20 | 2.691 | 2.691 | 2.545 | 2.556 | 2.280 | 110,424 |
| 2023-12-19 | 3.139 | 3.139 | 2.668 | 2.691 | 2.400 | 27,949 |
| 2023-12-18 | 3.005 | 3.005 | 2.646 | 2.758 | 2.460 | 30,723 |
| 2023-12-15 | 2.904 | 2.915 | 2.455 | 2.915 | 2.600 | 26,919 |
| 2023-12-14 | 2.545 | 2.915 | 2.545 | 2.904 | 2.590 | 29,310 |
| 2023-12-13 | 2.478 | 2.545 | 2.354 | 2.534 | 2.260 | 24,043 |
| 2023-12-12 | 2.635 | 2.635 | 2.321 | 2.635 | 2.350 | 75,743 |
| 2023-12-11 | 2.579 | 2.579 | 2.242 | 2.276 | 2.030 | 43,166 |
| 2023-12-08 | 2.668 | 2.679 | 2.276 | 2.466 | 2.200 | 109,591 |
| 2023-12-07 | 2.080 | 2.803 | 1.968 | 2.276 | 2.030 | 163,284 |
| 2023-12-06 | 2.018 | 2.158 | 1.822 | 2.018 | 1.800 | 83,162 |
| 2023-12-05 | 1.906 | 2.175 | 1.906 | 2.175 | 1.940 | 31,200 |
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.