Pila Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 4.602 | 4.602 | 4.075 | 4.456 | 3.882 | 12,947 |
| 2022-09-27 | 4.681 | 4.681 | 4.148 | 4.613 | 4.019 | 9,344 |
| 2022-09-26 | 4.854 | 4.854 | 4.081 | 4.260 | 3.711 | 7,427 |
| 2022-09-23 | 4.574 | 4.972 | 4.484 | 4.484 | 3.906 | 6,598 |
| 2022-09-22 | 4.602 | 5.376 | 4.350 | 4.372 | 3.809 | 27,259 |
| 2022-09-21 | 4.866 | 5.353 | 4.866 | 4.866 | 4.238 | 5,045 |
| 2022-09-20 | 4.445 | 4.866 | 4.372 | 4.866 | 4.238 | 2,317 |
| 2022-09-19 | 4.428 | 4.815 | 4.428 | 4.428 | 3.858 | 6,108 |
| 2022-09-16 | 4.602 | 4.860 | 4.417 | 4.557 | 3.970 | 8,548 |
| 2022-09-15 | 4.916 | 4.916 | 4.658 | 4.916 | 4.282 | 1,248 |
| 2022-09-14 | 5.034 | 5.034 | 4.378 | 4.933 | 4.297 | 2,316 |
| 2022-09-13 | 4.894 | 5.140 | 4.894 | 4.894 | 4.263 | 2,319 |
| 2022-09-12 | 4.798 | 5.264 | 4.669 | 4.709 | 4.102 | 11,716 |
| 2022-09-09 | 4.613 | 5.449 | 4.613 | 4.798 | 4.180 | 21,019 |
| 2022-09-08 | 4.989 | 4.989 | 4.989 | 4.989 | 4.346 | 0 |
| 2022-09-07 | 5.443 | 5.443 | 4.367 | 4.989 | 4.346 | 23,277 |
| 2022-09-06 | 4.787 | 5.039 | 4.787 | 5.039 | 4.390 | 2,423 |
| 2022-09-05 | 5.123 | 5.123 | 4.765 | 5.039 | 4.390 | 26,014 |
| 2022-09-02 | 4.938 | 5.549 | 4.933 | 5.157 | 4.492 | 9,147 |
| 2022-09-01 | 4.916 | 5.488 | 4.916 | 5.432 | 4.732 | 17,156 |
| 2022-08-31 | 5.191 | 5.566 | 5.191 | 5.477 | 4.771 | 13,310 |
| 2022-08-30 | 5.493 | 5.600 | 5.297 | 5.583 | 4.863 | 4,309 |
| 2022-08-29 | 5.589 | 5.600 | 5.314 | 5.493 | 4.785 | 2,097 |
| 2022-08-26 | 5.594 | 6.368 | 5.381 | 5.606 | 4.883 | 20,735 |
| 2022-08-25 | 6.446 | 6.446 | 5.269 | 5.589 | 4.868 | 35,608 |
| 2022-08-24 | 6.379 | 6.379 | 5.493 | 5.931 | 5.166 | 9,546 |
| 2022-08-23 | 5.684 | 6.491 | 5.684 | 5.740 | 5.000 | 11,452 |
| 2022-08-22 | 6.166 | 6.166 | 5.628 | 5.673 | 4.942 | 8,749 |
| 2022-08-19 | 5.841 | 6.502 | 5.830 | 6.166 | 5.371 | 6,490 |
| 2022-08-18 | 6.099 | 6.166 | 5.841 | 6.166 | 5.371 | 11,284 |
| 2022-08-17 | 6.155 | 6.155 | 5.774 | 6.099 | 5.313 | 4,865 |
| 2022-08-16 | 6.166 | 6.166 | 5.387 | 5.830 | 5.078 | 7,625 |
| 2022-08-15 | 5.841 | 6.424 | 5.628 | 6.110 | 5.322 | 2,067 |
| 2022-08-12 | 5.606 | 5.852 | 5.471 | 5.841 | 5.088 | 2,224 |
| 2022-08-11 | 5.852 | 5.852 | 5.471 | 5.471 | 4.766 | 2,611 |
| 2022-08-10 | 5.886 | 5.886 | 5.409 | 5.830 | 5.078 | 2,923 |
| 2022-08-09 | 5.583 | 5.606 | 5.443 | 5.606 | 4.883 | 1,558 |
| 2022-08-08 | 5.875 | 5.897 | 5.606 | 5.606 | 4.883 | 7,715 |
| 2022-08-05 | 5.763 | 5.897 | 5.718 | 5.863 | 5.108 | 2,156 |
| 2022-08-04 | 5.471 | 5.908 | 5.471 | 5.763 | 5.020 | 13,602 |
| 2022-08-03 | 5.493 | 5.763 | 5.348 | 5.477 | 4.771 | 16,857 |
| 2022-08-02 | 5.852 | 5.852 | 5.549 | 5.549 | 4.834 | 4,999 |
| 2022-08-01 | 5.819 | 5.897 | 5.549 | 5.796 | 5.049 | 5,470 |
| 2022-07-29 | 5.505 | 5.897 | 5.505 | 5.897 | 5.137 | 6,642 |
| 2022-07-28 | 5.807 | 5.931 | 5.774 | 5.774 | 5.029 | 10,564 |
| 2022-07-27 | 5.931 | 5.931 | 5.774 | 5.774 | 5.029 | 6,928 |
| 2022-07-26 | 6.099 | 6.099 | 5.561 | 5.807 | 5.059 | 8,794 |
| 2022-07-25 | 5.499 | 5.538 | 5.269 | 5.538 | 4.824 | 2,125 |
| 2022-07-22 | 5.931 | 5.931 | 5.393 | 5.499 | 4.790 | 28,217 |
| 2022-07-21 | 5.942 | 6.155 | 5.942 | 5.942 | 5.176 | 4,955 |
| 2022-07-20 | 5.998 | 6.043 | 5.398 | 6.043 | 5.264 | 2,950 |
| 2022-07-19 | 6.166 | 6.166 | 5.583 | 5.998 | 5.225 | 37,246 |
| 2022-07-18 | 6.166 | 6.166 | 5.056 | 6.166 | 5.371 | 44,175 |
| 2022-07-15 | 5.320 | 6.727 | 4.759 | 6.020 | 5.244 | 107,941 |
| 2022-07-14 | 5.292 | 5.381 | 3.974 | 4.630 | 4.033 | 20,566 |
| 2022-07-13 | 5.549 | 5.549 | 5.292 | 5.292 | 4.610 | 5,610 |
| 2022-07-12 | 5.600 | 5.600 | 5.292 | 5.292 | 4.610 | 422 |
| 2022-07-11 | 5.600 | 5.606 | 5.292 | 5.381 | 4.688 | 10,740 |
| 2022-07-08 | 5.819 | 5.819 | 5.763 | 5.763 | 5.020 | 2,749 |
| 2022-07-07 | 5.095 | 5.852 | 5.095 | 5.415 | 4.717 | 16,517 |
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.