Pila Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 4.877 | 5.695 | 4.866 | 5.095 | 4.439 | 25,863 |
| 2022-07-05 | 5.320 | 5.320 | 4.271 | 4.866 | 4.238 | 10,882 |
| 2022-07-04 | 4.681 | 5.544 | 4.613 | 5.348 | 4.658 | 25,393 |
| 2022-07-01 | 4.484 | 4.686 | 4.042 | 4.597 | 4.004 | 22,911 |
| 2022-06-30 | 3.834 | 6.267 | 3.834 | 4.484 | 3.906 | 65,103 |
| 2022-06-29 | 4.232 | 4.232 | 3.924 | 3.924 | 3.418 | 546 |
| 2022-06-28 | 4.406 | 4.406 | 4.260 | 4.260 | 3.711 | 1,919 |
| 2022-06-27 | 4.255 | 4.255 | 3.722 | 4.148 | 3.613 | 2,203 |
| 2022-06-23 | 4.333 | 4.333 | 4.210 | 4.260 | 3.711 | 6,230 |
| 2022-06-22 | 4.456 | 4.456 | 3.700 | 4.333 | 3.775 | 13,367 |
| 2022-06-21 | 4.042 | 4.042 | 4.036 | 4.036 | 3.516 | 1,034 |
| 2022-06-20 | 4.260 | 4.260 | 3.924 | 4.120 | 3.589 | 15,328 |
| 2022-06-17 | 4.176 | 4.176 | 4.036 | 4.036 | 3.516 | 292 |
| 2022-06-16 | 4.002 | 4.030 | 3.924 | 4.030 | 3.511 | 3,481 |
| 2022-06-15 | 4.299 | 4.299 | 3.733 | 3.952 | 3.443 | 10,953 |
| 2022-06-14 | 4.316 | 4.327 | 3.963 | 4.299 | 3.745 | 4,992 |
| 2022-06-13 | 4.597 | 4.597 | 4.238 | 4.260 | 3.711 | 17,728 |
| 2022-06-10 | 4.484 | 4.597 | 4.484 | 4.597 | 4.004 | 1,383 |
| 2022-06-09 | 4.961 | 4.961 | 4.484 | 4.602 | 4.009 | 7,450 |
| 2022-06-08 | 4.815 | 4.821 | 4.484 | 4.776 | 4.160 | 33,835 |
| 2022-06-07 | 4.731 | 4.894 | 4.731 | 4.894 | 4.263 | 10,234 |
| 2022-06-03 | 4.910 | 4.933 | 4.613 | 4.731 | 4.121 | 2,969 |
| 2022-06-02 | 4.905 | 5.830 | 4.877 | 4.927 | 4.292 | 24,589 |
| 2022-06-01 | 5.213 | 5.600 | 5.045 | 5.107 | 4.448 | 11,603 |
| 2022-05-31 | 5.387 | 5.606 | 5.045 | 5.045 | 4.395 | 13,210 |
| 2022-05-30 | 5.706 | 5.706 | 5.045 | 5.606 | 4.883 | 44,185 |
| 2022-05-27 | 5.549 | 6.166 | 5.549 | 5.706 | 4.971 | 6,477 |
| 2022-05-25 | 6.278 | 6.278 | 5.549 | 5.549 | 4.834 | 488 |
| 2022-05-24 | 5.886 | 5.886 | 5.280 | 5.308 | 4.624 | 1,133 |
| 2022-05-23 | 5.908 | 5.908 | 5.101 | 5.875 | 5.117 | 12,963 |
| 2022-05-20 | 5.751 | 5.931 | 5.163 | 5.908 | 5.147 | 19,590 |
| 2022-05-19 | 5.325 | 5.751 | 5.101 | 5.751 | 5.010 | 3,035 |
| 2022-05-18 | 5.841 | 5.841 | 5.051 | 5.751 | 5.010 | 12,463 |
| 2022-05-17 | 5.376 | 5.493 | 5.275 | 5.432 | 4.732 | 4,470 |
| 2022-05-16 | 5.875 | 5.919 | 5.482 | 5.505 | 4.795 | 6,939 |
| 2022-05-13 | 5.107 | 5.886 | 5.107 | 5.863 | 5.108 | 20,861 |
| 2022-05-12 | 5.527 | 5.527 | 5.051 | 5.376 | 4.683 | 5,037 |
| 2022-05-11 | 6.334 | 6.334 | 5.101 | 5.533 | 4.820 | 23,465 |
| 2022-05-10 | 5.336 | 5.841 | 4.692 | 5.062 | 4.409 | 10,131 |
| 2022-05-09 | 5.606 | 6.099 | 5.062 | 5.067 | 4.414 | 7,910 |
| 2022-05-06 | 5.566 | 6.043 | 5.549 | 5.555 | 4.839 | 27,488 |
| 2022-05-05 | 5.527 | 5.600 | 5.342 | 5.437 | 4.736 | 8,461 |
| 2022-05-04 | 6.502 | 6.716 | 5.606 | 5.606 | 4.883 | 30,768 |
| 2022-05-03 | 6.166 | 6.166 | 5.269 | 5.819 | 5.069 | 16,426 |
| 2022-05-02 | 6.054 | 7.052 | 5.942 | 5.942 | 5.176 | 7,041 |
| 2022-04-29 | 5.819 | 6.458 | 5.819 | 6.166 | 5.371 | 13,802 |
| 2022-04-28 | 6.491 | 6.491 | 5.807 | 5.819 | 5.069 | 29,015 |
| 2022-04-27 | 6.245 | 6.547 | 5.796 | 6.491 | 5.654 | 4,449 |
| 2022-04-26 | 6.962 | 6.962 | 5.942 | 6.278 | 5.469 | 24,244 |
| 2022-04-25 | 7.220 | 7.220 | 6.570 | 6.951 | 6.055 | 26,628 |
| 2022-04-22 | 6.233 | 7.287 | 6.200 | 7.007 | 6.104 | 82,435 |
| 2022-04-21 | 5.606 | 6.132 | 5.606 | 5.729 | 4.990 | 19,782 |
| 2022-04-20 | 6.278 | 6.278 | 5.617 | 6.200 | 5.401 | 3,364 |
| 2022-04-19 | 5.549 | 6.289 | 5.157 | 6.278 | 5.469 | 11,191 |
| 2022-04-14 | 6.054 | 6.054 | 6.054 | 6.054 | 5.274 | 177 |
| 2022-04-13 | 5.785 | 6.267 | 5.785 | 6.054 | 5.274 | 2,624 |
| 2022-04-12 | 6.256 | 6.256 | 5.774 | 5.785 | 5.039 | 8,092 |
| 2022-04-11 | 6.648 | 6.648 | 6.256 | 6.256 | 5.449 | 749 |
| 2022-04-08 | 7.029 | 7.029 | 5.975 | 6.256 | 5.449 | 7,787 |
| 2022-04-07 | 6.222 | 6.760 | 6.144 | 6.144 | 5.352 | 11,647 |
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.