Pila Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 2.792 | 3.195 | 2.792 | 3.195 | 2.850 | 9,622 |
| 2022-12-20 | 3.033 | 3.145 | 3.016 | 3.139 | 2.800 | 81,083 |
| 2022-12-19 | 3.251 | 3.408 | 2.971 | 3.251 | 2.900 | 56,940 |
| 2022-12-16 | 3.223 | 3.302 | 3.223 | 3.302 | 2.945 | 52,768 |
| 2022-12-15 | 3.223 | 3.251 | 3.223 | 3.251 | 2.900 | 1,440 |
| 2022-12-14 | 3.313 | 3.313 | 3.223 | 3.246 | 2.895 | 12,502 |
| 2022-12-13 | 3.251 | 3.358 | 3.251 | 3.313 | 2.955 | 16,531 |
| 2022-12-12 | 3.352 | 3.352 | 3.251 | 3.324 | 2.965 | 63,071 |
| 2022-12-09 | 3.330 | 3.403 | 3.251 | 3.352 | 2.990 | 110,749 |
| 2022-12-08 | 3.576 | 3.576 | 3.363 | 3.419 | 3.050 | 19,135 |
| 2022-12-07 | 3.560 | 3.784 | 3.543 | 3.543 | 3.160 | 9,903 |
| 2022-12-06 | 3.929 | 3.963 | 3.610 | 3.688 | 3.290 | 20,979 |
| 2022-12-05 | 3.414 | 3.963 | 3.414 | 3.929 | 3.505 | 5,996 |
| 2022-12-02 | 4.075 | 4.075 | 4.064 | 4.064 | 3.625 | 716 |
| 2022-12-01 | 3.862 | 4.260 | 3.492 | 4.075 | 3.635 | 14,920 |
| 2022-11-30 | 3.924 | 3.924 | 3.576 | 3.851 | 3.435 | 5,539 |
| 2022-11-29 | 3.963 | 3.963 | 3.363 | 3.851 | 3.435 | 1,733 |
| 2022-11-28 | 3.677 | 3.963 | 3.503 | 3.963 | 3.535 | 11,867 |
| 2022-11-25 | 3.952 | 3.952 | 3.503 | 3.503 | 3.125 | 1,197 |
| 2022-11-24 | 3.588 | 3.588 | 3.475 | 3.481 | 3.105 | 3,463 |
| 2022-11-23 | 3.700 | 3.700 | 3.498 | 3.588 | 3.200 | 3,034 |
| 2022-11-22 | 4.008 | 4.008 | 3.492 | 3.728 | 3.325 | 924 |
| 2022-11-21 | 4.008 | 4.008 | 3.616 | 3.862 | 3.445 | 2,701 |
| 2022-11-18 | 3.576 | 3.918 | 3.475 | 3.610 | 3.220 | 20,384 |
| 2022-11-17 | 3.700 | 3.700 | 3.481 | 3.560 | 3.175 | 3,332 |
| 2022-11-16 | 3.778 | 3.778 | 3.593 | 3.688 | 3.290 | 11,678 |
| 2022-11-15 | 3.604 | 3.924 | 3.475 | 3.778 | 3.370 | 31,224 |
| 2022-11-14 | 3.475 | 3.683 | 3.475 | 3.604 | 3.215 | 7,833 |
| 2022-11-11 | 3.481 | 3.582 | 3.419 | 3.582 | 3.195 | 12,959 |
| 2022-11-10 | 3.885 | 3.885 | 3.459 | 3.548 | 3.165 | 6,053 |
| 2022-11-09 | 3.341 | 3.660 | 3.341 | 3.470 | 3.095 | 4,816 |
| 2022-11-08 | 3.257 | 3.375 | 3.257 | 3.341 | 2.980 | 16,508 |
| 2022-11-07 | 3.464 | 4.036 | 3.251 | 3.375 | 3.010 | 23,639 |
| 2022-11-04 | 3.363 | 3.576 | 3.363 | 3.464 | 3.090 | 6,320 |
| 2022-11-03 | 4.412 | 4.412 | 3.240 | 3.363 | 3.000 | 22,267 |
| 2022-11-02 | 3.845 | 3.845 | 3.290 | 3.290 | 2.935 | 10,467 |
| 2022-11-01 | 3.576 | 3.588 | 3.431 | 3.442 | 3.070 | 34,538 |
| 2022-10-31 | 3.705 | 3.705 | 3.431 | 3.616 | 3.225 | 14,272 |
| 2022-10-28 | 3.683 | 3.716 | 3.447 | 3.711 | 3.233 | 3,052 |
| 2022-10-27 | 3.924 | 3.924 | 3.363 | 3.745 | 3.262 | 74,105 |
| 2022-10-26 | 4.305 | 4.356 | 3.834 | 3.924 | 3.418 | 32,234 |
| 2022-10-25 | 4.428 | 4.591 | 3.929 | 4.305 | 3.750 | 29,407 |
| 2022-10-24 | 4.591 | 4.591 | 4.412 | 4.412 | 3.843 | 2,173 |
| 2022-10-21 | 4.423 | 4.428 | 4.423 | 4.428 | 3.858 | 650 |
| 2022-10-20 | 4.350 | 4.350 | 4.148 | 4.344 | 3.784 | 3,916 |
| 2022-10-19 | 4.372 | 4.484 | 4.372 | 4.445 | 3.872 | 5,373 |
| 2022-10-18 | 4.367 | 4.367 | 4.344 | 4.361 | 3.799 | 4,961 |
| 2022-10-17 | 4.384 | 4.384 | 4.109 | 4.182 | 3.643 | 9,590 |
| 2022-10-14 | 3.986 | 4.384 | 3.986 | 4.384 | 3.819 | 744 |
| 2022-10-13 | 4.479 | 4.479 | 3.952 | 4.473 | 3.897 | 771 |
| 2022-10-12 | 4.484 | 4.484 | 4.238 | 4.238 | 3.692 | 2,083 |
| 2022-10-11 | 4.389 | 4.585 | 3.767 | 4.350 | 3.789 | 20,071 |
| 2022-10-10 | 4.423 | 4.423 | 3.487 | 4.400 | 3.833 | 946 |
| 2022-10-07 | 4.456 | 4.456 | 4.204 | 4.423 | 3.853 | 11,549 |
| 2022-10-06 | 3.924 | 4.479 | 3.604 | 4.479 | 3.902 | 2,192 |
| 2022-10-05 | 4.238 | 4.451 | 4.154 | 4.238 | 3.692 | 15,767 |
| 2022-10-04 | 4.462 | 4.462 | 4.165 | 4.451 | 3.877 | 11,711 |
| 2022-10-03 | 4.585 | 4.585 | 4.148 | 4.468 | 3.892 | 7,432 |
| 2022-09-30 | 4.372 | 4.372 | 4.092 | 4.103 | 3.574 | 23,403 |
| 2022-09-29 | 4.451 | 4.451 | 4.131 | 4.238 | 3.692 | 3,467 |
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.