Pila Pharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	3.072	3.072	2.556	2.562	2.285	302
2023-03-16	2.635	2.635	2.551	2.635	2.350	3,022
2023-03-15	2.663	2.691	2.579	2.635	2.350	31,471
2023-03-14	2.758	3.162	2.657	2.752	2.455	16,779
2023-03-13	2.747	2.747	2.736	2.736	2.440	1,534
2023-03-10	2.640	2.752	2.640	2.741	2.445	4,272
2023-03-09	2.668	2.752	2.640	2.752	2.455	2,360
2023-03-08	2.803	2.803	2.635	2.696	2.405	29,157
2023-03-07	2.764	2.803	2.764	2.803	2.500	290
2023-03-06	2.881	2.915	2.876	2.915	2.600	3,817
2023-03-03	2.741	2.881	2.685	2.881	2.570	34,865
2023-03-02	2.904	2.904	2.741	2.747	2.450	21,774
2023-03-01	3.066	3.066	2.825	2.825	2.520	3,859
2023-02-28	3.150	3.150	2.904	2.904	2.590	1,439
2023-02-27	2.971	2.971	2.747	2.915	2.600	7,051
2023-02-24	2.685	2.977	2.668	2.977	2.655	13,130
2023-02-23	2.741	2.881	2.736	2.736	2.440	19,353
2023-02-22	2.949	2.949	2.803	2.803	2.500	20,520
2023-02-21	2.859	2.949	2.691	2.949	2.630	12,120
2023-02-20	2.859	2.859	2.859	2.859	2.550	195
2023-02-17	2.842	2.864	2.842	2.859	2.550	12,214
2023-02-16	3.027	3.027	2.797	2.876	2.565	1,814
2023-02-15	2.814	3.044	2.814	3.044	2.715	21,912
2023-02-14	2.803	2.853	2.747	2.831	2.525	17,930
2023-02-13	3.027	3.077	2.797	2.892	2.580	51,178
2023-02-10	3.005	3.139	2.848	3.139	2.800	10,887
2023-02-09	2.943	3.021	2.803	2.932	2.615	36,467
2023-02-08	2.803	2.943	2.803	2.943	2.625	383
2023-02-07	2.926	3.077	2.259	2.803	2.500	23,858
2023-02-06	3.049	3.049	2.764	2.926	2.610	11,559
2023-02-03	3.077	3.077	2.864	2.932	2.615	10,319
2023-02-02	2.915	2.949	2.892	2.915	2.600	24,903
2023-02-01	2.892	2.892	2.803	2.892	2.580	5,390
2023-01-31	2.915	2.915	2.764	2.898	2.585	22,589
2023-01-30	2.932	3.021	2.915	2.915	2.600	54,848
2023-01-27	3.077	3.077	2.921	2.932	2.615	9,423
2023-01-26	3.077	3.089	2.808	3.077	2.745	6,276
2023-01-25	3.027	3.122	2.808	2.909	2.595	20,273
2023-01-24	3.027	3.027	3.010	3.027	2.700	2,550
2023-01-23	3.139	3.139	2.971	3.027	2.700	33,505
2023-01-20	3.234	3.234	2.921	3.139	2.800	15,562
2023-01-19	3.296	3.296	3.128	3.234	2.885	1,311
2023-01-18	3.111	3.128	3.111	3.128	2.790	1,400
2023-01-17	3.122	3.206	3.111	3.111	2.775	1,708
2023-01-16	3.178	3.178	2.679	3.122	2.785	7,069
2023-01-13	2.646	3.190	2.646	3.190	2.845	2,379
2023-01-12	3.313	3.313	3.206	3.206	2.860	184
2023-01-11	3.195	3.330	3.083	3.324	2.965	49,754
2023-01-10	3.274	3.363	3.111	3.117	2.780	25,570
2023-01-09	3.660	3.974	3.358	3.358	2.995	38,679
2023-01-05	3.660	3.660	3.660	3.660	3.265	250
2023-01-04	3.694	3.694	3.470	3.655	3.260	1,131
2023-01-03	3.470	3.487	3.302	3.470	3.095	9,123
2023-01-02	3.453	3.475	3.201	3.470	3.095	8,000
2022-12-30	3.470	3.470	3.470	3.470	3.095	0
2022-12-29	3.459	3.470	3.201	3.470	3.095	901
2022-12-28	3.503	3.503	3.134	3.419	3.050	12,200
2022-12-27	3.184	3.492	3.184	3.251	2.900	7,045
2022-12-23	3.190	3.190	2.887	3.184	2.840	5,718
2022-12-22	3.190	3.190	3.190	3.190	2.845	1,630

← NewerPage 16 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.