Pila Pharma AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	1.912	2.242	1.794	2.007	1.790	161,760
2023-12-01	1.794	1.816	1.682	1.682	1.500	122,140
2023-11-30	1.827	1.850	1.743	1.777	1.585	51,080
2023-11-29	1.917	1.945	1.749	1.844	1.645	230,737
2023-11-28	1.844	1.917	1.682	1.844	1.645	196,616
2023-11-27	1.682	1.928	1.648	1.704	1.520	108,304
2023-11-24	1.570	1.648	1.570	1.648	1.470	30,794
2023-11-23	1.682	1.682	1.570	1.570	1.400	101,969
2023-11-22	1.760	1.760	1.581	1.659	1.480	58,110
2023-11-21	2.012	2.018	1.519	1.883	1.680	127,899
2023-11-20	1.407	2.242	1.407	1.996	1.780	171,840
2023-11-17	1.312	1.407	1.312	1.407	1.255	7,952
2023-11-16	1.228	1.424	1.228	1.312	1.170	26,885
2023-11-15	1.351	1.351	1.228	1.228	1.095	2,649
2023-11-14	1.357	1.357	1.172	1.351	1.205	10,426
2023-11-13	1.261	1.357	1.261	1.357	1.210	16,684
2023-11-10	1.351	1.357	1.183	1.261	1.125	25,441
2023-11-09	1.357	1.357	1.301	1.306	1.165	22,500
2023-11-08	1.323	1.345	1.323	1.345	1.200	1,618
2023-11-07	1.379	1.379	1.334	1.334	1.190	35,321
2023-11-06	1.446	1.446	1.373	1.373	1.225	6,610
2023-11-03	1.446	1.446	1.446	1.446	1.290	0
2023-11-02	1.345	1.469	1.345	1.446	1.290	8,028
2023-11-01	1.368	1.570	1.323	1.334	1.190	35,969
2023-10-31	1.570	1.626	1.570	1.626	1.450	272
2023-10-30	1.648	1.648	1.323	1.642	1.465	4,208
2023-10-27	1.368	1.743	1.368	1.743	1.555	8,006
2023-10-26	1.357	1.564	1.312	1.564	1.395	21,333
2023-10-25	2.164	2.164	1.121	1.570	1.400	75,180
2023-10-24	1.222	2.052	1.222	1.839	1.640	26,887
2023-10-23	1.609	1.833	1.194	1.682	1.500	11,121
2023-10-20	1.112	1.895	1.112	1.861	1.660	7,276
2023-10-19	2.029	2.108	1.900	1.906	1.700	39,996
2023-10-18	2.147	2.147	2.147	2.147	1.915	1,080
2023-10-17	1.968	2.113	1.968	2.113	1.885	1,436
2023-10-16	2.287	2.287	1.968	2.181	1.945	655
2023-10-13	1.984	2.096	1.984	2.091	1.865	13,201
2023-10-12	1.923	2.197	1.923	2.108	1.880	5,695
2023-10-11	1.979	2.220	1.962	2.220	1.980	5,017
2023-10-10	2.203	2.203	2.203	2.203	1.965	3,000
2023-10-09	2.119	2.214	2.119	2.214	1.975	10,296
2023-10-06	2.265	2.265	2.024	2.119	1.890	2,037
2023-10-05	2.040	2.192	2.040	2.147	1.915	15,190
2023-10-04	2.080	2.125	2.040	2.125	1.895	12,561
2023-10-03	2.276	2.276	2.125	2.130	1.900	25,949
2023-10-02	2.343	2.343	2.046	2.192	1.955	3,966
2023-09-29	2.169	2.181	2.057	2.057	1.835	1,298
2023-09-28	2.192	2.192	2.186	2.186	1.950	4,162
2023-09-27	2.040	2.209	2.040	2.175	1.940	4,993
2023-09-26	2.040	2.343	2.040	2.343	2.090	853
2023-09-25	2.231	2.231	2.074	2.231	1.990	4,928
2023-09-22	2.186	2.192	2.186	2.192	1.955	4,385
2023-09-21	2.231	2.231	2.209	2.209	1.970	264
2023-09-20	2.186	2.186	2.080	2.080	1.855	602
2023-09-19	2.186	2.186	2.186	2.186	1.950	600
2023-09-18	2.298	2.298	2.074	2.074	1.850	2,568
2023-09-15	2.164	2.237	2.074	2.192	1.955	8,908
2023-09-14	2.231	2.231	2.231	2.231	1.990	0
2023-09-13	2.265	2.265	2.130	2.231	1.990	3,577
2023-09-12	2.242	2.242	2.242	2.242	2.000	75

← NewerPage 13 of 21 · 1,257 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.