Pila Pharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	2.130	2.343	2.113	2.242	2.000	1,602
2023-09-08	2.287	2.287	2.287	2.287	2.040	3,441
2023-09-07	2.220	2.298	2.141	2.287	2.040	4,640
2023-09-06	2.242	2.276	2.231	2.231	1.990	11,759
2023-09-05	2.231	2.321	2.231	2.321	2.070	1,704
2023-09-04	2.354	2.366	2.209	2.332	2.080	25,685
2023-09-01	2.310	2.534	2.265	2.265	2.020	1,420
2023-08-31	2.265	2.354	2.237	2.321	2.070	4,106
2023-08-30	2.321	2.321	2.242	2.265	2.020	22,470
2023-08-29	2.500	2.500	2.231	2.321	2.070	14,345
2023-08-28	2.792	2.792	2.354	2.500	2.230	33,782
2023-08-25	2.332	2.792	2.181	2.792	2.490	23,677
2023-08-24	1.928	2.915	1.682	2.343	2.090	102,963
2023-08-23	2.175	2.321	1.928	1.928	1.720	46,827
2023-08-22	2.209	2.209	1.917	2.181	1.945	11,007
2023-08-21	2.466	2.814	1.855	2.343	2.090	26,757
2023-08-18	2.870	2.870	2.237	2.511	2.240	4,986
2023-08-17	2.197	2.601	2.197	2.601	2.320	903
2023-08-16	2.904	2.904	2.253	2.724	2.430	18,241
2023-08-15	2.736	2.736	2.691	2.691	2.400	310
2023-08-14	2.926	2.926	2.635	2.736	2.440	46,538
2023-08-11	2.590	2.590	2.242	2.489	2.220	4,104
2023-08-10	2.511	2.511	2.242	2.410	2.150	2,229
2023-08-09	2.377	2.478	2.377	2.410	2.150	1,408
2023-08-08	2.713	2.713	2.455	2.534	2.260	6,389
2023-08-07	2.635	2.635	2.242	2.556	2.280	31,145
2023-08-04	2.455	2.679	2.422	2.635	2.350	5,022
2023-08-03	2.556	2.556	2.556	2.556	2.280	5,961
2023-08-02	2.523	2.623	2.422	2.612	2.330	3,342
2023-08-01	2.668	2.668	2.579	2.579	2.300	1,774
2023-07-31	2.668	2.668	2.579	2.668	2.380	6,543
2023-07-28	2.567	2.657	2.567	2.657	2.370	22
2023-07-27	2.679	2.679	2.567	2.679	2.390	337
2023-07-26	2.679	2.679	2.567	2.679	2.390	3,531
2023-07-25	2.702	2.702	2.668	2.668	2.380	166
2023-07-24	2.724	2.724	2.478	2.691	2.400	7,981
2023-07-21	2.758	2.870	2.579	2.870	2.560	1,416
2023-07-20	2.590	2.758	2.579	2.758	2.460	15,779
2023-07-19	2.646	2.892	2.635	2.892	2.580	1,007
2023-07-18	2.892	2.892	2.635	2.803	2.500	2,032
2023-07-17	2.870	2.870	2.646	2.825	2.520	302
2023-07-14	2.724	2.792	2.590	2.792	2.490	8,230
2023-07-13	2.803	2.848	2.713	2.836	2.530	9,951
2023-07-12	2.623	2.848	2.623	2.836	2.530	5,352
2023-07-11	2.915	3.139	2.859	2.859	2.550	776
2023-07-10	2.848	3.173	2.511	2.949	2.630	1,692
2023-07-07	2.792	2.848	2.579	2.848	2.540	2,502
2023-07-06	2.870	2.870	2.792	2.792	2.490	1,331
2023-07-05	3.038	3.038	2.579	2.736	2.440	30,247
2023-07-04	2.904	2.904	2.679	2.803	2.500	12,424
2023-07-03	2.870	3.128	2.691	2.724	2.430	11,280
2023-06-30	3.083	3.083	2.691	2.870	2.560	2,389
2023-06-29	2.870	2.870	2.870	2.870	2.560	0
2023-06-28	2.668	3.150	2.657	2.870	2.560	17,188
2023-06-27	3.318	3.318	2.657	2.657	2.370	27,440
2023-06-26	3.688	3.756	2.904	2.904	2.590	18,301
2023-06-22	2.747	3.105	2.668	2.668	2.380	11,332
2023-06-21	2.803	3.139	2.792	3.128	2.790	11,003
2023-06-20	3.229	3.229	3.128	3.139	2.800	712
2023-06-19	2.736	3.341	2.736	3.229	2.880	427

← NewerPage 14 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.