Pila Pharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	2.915	3.408	2.724	3.173	2.830	2,211
2023-06-15	3.274	3.274	2.780	3.162	2.820	1,458
2023-06-14	3.285	3.285	3.005	3.274	2.920	4,060
2023-06-13	2.982	3.330	2.982	3.285	2.930	1,282
2023-06-12	3.330	3.330	3.330	3.330	2.970	1,429
2023-06-09	3.352	3.352	3.005	3.330	2.970	9,967
2023-06-08	3.330	3.352	3.206	3.352	2.990	3,380
2023-06-07	3.150	3.206	3.150	3.206	2.860	1,105
2023-06-05	3.352	3.352	2.713	3.218	2.870	2,542
2023-06-02	3.027	3.363	2.691	3.274	2.920	27,239
2023-06-01	2.825	3.375	2.825	2.915	2.600	8,588
2023-05-31	3.184	3.475	2.825	3.397	3.030	16,167
2023-05-30	3.195	3.195	2.881	3.184	2.840	379
2023-05-29	2.982	3.274	2.982	3.274	2.920	1,082
2023-05-26	3.274	3.274	3.016	3.206	2.860	1,408
2023-05-25	3.218	3.318	2.937	3.318	2.960	3,075
2023-05-24	3.431	3.431	2.892	3.218	2.870	1,173
2023-05-23	3.375	3.431	3.229	3.431	3.060	2,545
2023-05-22	2.870	3.576	2.870	3.229	2.880	3,514
2023-05-19	3.105	3.644	2.590	2.881	2.570	6,812
2023-05-17	2.904	3.599	2.904	3.453	3.080	4,546
2023-05-16	4.675	4.675	3.005	3.610	3.220	4,566
2023-05-15	3.419	3.419	3.307	3.307	2.950	3,500
2023-05-12	3.363	3.363	3.296	3.296	2.940	4,570
2023-05-11	3.072	3.072	2.500	2.971	2.650	4,988
2023-05-10	3.330	3.330	2.769	3.072	2.740	2,407
2023-05-09	3.049	3.049	2.433	2.803	2.500	6,998
2023-05-08	3.162	3.162	2.736	3.049	2.720	4,419
2023-05-05	2.814	3.162	2.814	3.162	2.820	416
2023-05-04	3.061	3.162	2.792	3.150	2.810	2,466
2023-05-03	2.623	2.904	2.623	2.904	2.590	12,292
2023-05-02	3.139	3.139	2.904	2.904	2.590	3,936
2023-04-28	3.442	3.442	3.139	3.139	2.800	2,764
2023-04-27	2.960	3.184	2.758	3.173	2.830	6,127
2023-04-26	2.960	2.960	2.679	2.792	2.490	4,913
2023-04-25	3.139	3.139	2.702	2.993	2.670	2,638
2023-04-24	2.679	3.229	2.679	3.229	2.880	2,520
2023-04-21	3.330	3.330	3.105	3.240	2.890	2,596
2023-04-20	3.341	3.341	3.139	3.330	2.970	1,975
2023-04-19	3.644	3.778	3.184	3.352	2.990	14,127
2023-04-18	3.509	3.509	3.307	3.431	3.060	14,420
2023-04-17	3.789	3.789	3.655	3.700	3.300	2,068
2023-04-14	3.789	3.789	3.442	3.789	3.380	3,760
2023-04-13	3.375	3.845	3.375	3.789	3.380	8,558
2023-04-12	3.857	3.857	3.363	3.363	3.000	13,462
2023-04-11	3.666	4.697	3.666	3.845	3.430	45,515
2023-04-06	3.363	3.711	3.083	3.666	3.270	3,385
2023-04-05	2.949	3.722	2.926	3.588	3.200	38,174
2023-04-04	2.915	3.016	2.915	2.949	2.630	1,987
2023-04-03	2.904	3.038	2.870	2.915	2.600	9,389
2023-03-31	2.915	2.915	2.640	2.881	2.570	28,689
2023-03-30	2.523	3.010	2.394	2.943	2.625	47,686
2023-03-29	2.354	2.523	2.148	2.523	2.250	51,405
2023-03-28	2.354	2.354	2.354	2.354	2.100	1,600
2023-03-27	2.354	2.354	2.354	2.354	2.100	310
2023-03-24	2.466	2.466	2.427	2.427	2.165	1,550
2023-03-23	2.573	2.573	2.304	2.466	2.200	4,199
2023-03-22	2.371	2.567	2.371	2.567	2.290	800
2023-03-21	2.523	2.573	2.405	2.573	2.295	10,465
2023-03-20	2.523	2.573	2.494	2.573	2.295	8,516

← NewerPage 15 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.