Pila Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.170 | 1.200 | 1.170 | 1.175 | 1.175 | 20,450 |
| 2026-07-24 | 1.265 | 1.265 | 1.020 | 1.170 | 1.170 | 160,312 |
| 2026-07-23 | 1.240 | 1.265 | 1.105 | 1.265 | 1.265 | 49,263 |
| 2026-07-22 | 1.270 | 1.270 | 1.240 | 1.240 | 1.240 | 1,581 |
| 2026-07-21 | 1.300 | 1.300 | 1.210 | 1.270 | 1.270 | 36,150 |
| 2026-07-20 | 1.290 | 1.340 | 1.260 | 1.330 | 1.330 | 11,969 |
| 2026-07-17 | 1.280 | 1.310 | 1.210 | 1.310 | 1.310 | 7,630 |
| 2026-07-16 | 1.320 | 1.345 | 1.280 | 1.280 | 1.280 | 4,627 |
| 2026-07-15 | 1.275 | 1.275 | 1.215 | 1.250 | 1.250 | 9,677 |
| 2026-07-14 | 1.325 | 1.325 | 1.255 | 1.315 | 1.315 | 7,520 |
| 2026-07-13 | 1.275 | 1.340 | 1.240 | 1.325 | 1.325 | 9,620 |
| 2026-07-10 | 1.445 | 1.445 | 1.230 | 1.310 | 1.310 | 20,869 |
| 2026-07-09 | 1.430 | 1.570 | 1.315 | 1.325 | 1.325 | 47,323 |
| 2026-07-08 | 1.295 | 1.440 | 1.260 | 1.310 | 1.310 | 44,122 |
| 2026-07-07 | 1.320 | 1.460 | 1.255 | 1.255 | 1.255 | 37,467 |
| 2026-07-06 | 1.210 | 1.280 | 1.210 | 1.215 | 1.215 | 11,924 |
| 2026-07-03 | 1.240 | 1.335 | 1.200 | 1.235 | 1.235 | 21,448 |
| 2026-07-02 | 1.380 | 1.380 | 1.240 | 1.250 | 1.250 | 30,342 |
| 2026-07-01 | 1.305 | 1.305 | 1.240 | 1.240 | 1.240 | 4,738 |
| 2026-06-30 | 1.270 | 1.320 | 1.270 | 1.270 | 1.270 | 8,618 |
| 2026-06-29 | 1.240 | 1.295 | 1.200 | 1.250 | 1.250 | 35,514 |
| 2026-06-26 | 1.250 | 1.320 | 1.240 | 1.240 | 1.240 | 6,279 |
| 2026-06-25 | 1.300 | 1.330 | 1.255 | 1.315 | 1.315 | 36,369 |
| 2026-06-24 | 1.220 | 1.350 | 1.220 | 1.300 | 1.300 | 64,731 |
| 2026-06-23 | 1.320 | 1.320 | 1.275 | 1.315 | 1.315 | 30,488 |
| 2026-06-22 | 1.325 | 1.350 | 1.320 | 1.325 | 1.325 | 126,039 |
| 2026-06-18 | 1.420 | 1.420 | 1.330 | 1.385 | 1.385 | 32,678 |
| 2026-06-17 | 1.370 | 1.440 | 1.310 | 1.360 | 1.360 | 55,597 |
| 2026-06-16 | 1.470 | 1.470 | 1.350 | 1.395 | 1.395 | 24,765 |
| 2026-06-15 | 1.475 | 1.485 | 1.360 | 1.395 | 1.395 | 8,309 |
| 2026-06-12 | 1.475 | 1.490 | 1.350 | 1.485 | 1.485 | 30,568 |
| 2026-06-11 | 1.410 | 1.440 | 1.410 | 1.440 | 1.440 | 23,979 |
| 2026-06-10 | 1.540 | 1.575 | 1.410 | 1.425 | 1.425 | 37,421 |
| 2026-06-09 | 1.495 | 1.590 | 1.455 | 1.500 | 1.500 | 78,909 |
| 2026-06-08 | 1.390 | 1.510 | 1.390 | 1.435 | 1.435 | 10,382 |
| 2026-06-05 | 1.525 | 1.525 | 1.395 | 1.500 | 1.500 | 42,811 |
| 2026-06-04 | 1.540 | 1.540 | 1.415 | 1.450 | 1.450 | 42,816 |
| 2026-06-03 | 1.505 | 1.555 | 1.460 | 1.500 | 1.500 | 47,804 |
| 2026-06-02 | 1.600 | 1.640 | 1.530 | 1.565 | 1.565 | 27,977 |
| 2026-06-01 | 1.605 | 1.695 | 1.575 | 1.595 | 1.595 | 47,519 |
| 2026-05-29 | 1.455 | 1.710 | 1.450 | 1.680 | 1.680 | 151,440 |
| 2026-05-28 | 1.550 | 1.550 | 1.475 | 1.505 | 1.505 | 55,066 |
| 2026-05-27 | 1.635 | 1.635 | 1.530 | 1.550 | 1.550 | 74,516 |
| 2026-05-26 | 1.585 | 1.690 | 1.585 | 1.635 | 1.635 | 105,657 |
| 2026-05-25 | 1.735 | 1.735 | 1.585 | 1.585 | 1.585 | 50,656 |
| 2026-05-22 | 1.670 | 1.705 | 1.645 | 1.645 | 1.645 | 44,083 |
| 2026-05-21 | 1.705 | 1.835 | 1.695 | 1.695 | 1.695 | 72,053 |
| 2026-05-20 | 1.800 | 1.850 | 1.735 | 1.785 | 1.785 | 27,612 |
| 2026-05-19 | 1.895 | 1.900 | 1.800 | 1.860 | 1.860 | 105,330 |
| 2026-05-18 | 1.765 | 1.795 | 1.650 | 1.795 | 1.795 | 126,567 |
| 2026-05-15 | 1.740 | 1.800 | 1.700 | 1.700 | 1.700 | 208,084 |
| 2026-05-13 | 1.815 | 1.830 | 1.705 | 1.730 | 1.730 | 10,418 |
| 2026-05-12 | 1.670 | 1.865 | 1.670 | 1.800 | 1.800 | 100,892 |
| 2026-05-11 | 1.800 | 1.800 | 1.665 | 1.735 | 1.735 | 43,339 |
| 2026-05-08 | 1.880 | 1.900 | 1.715 | 1.785 | 1.785 | 52,890 |
| 2026-05-07 | 1.760 | 1.830 | 1.720 | 1.790 | 1.790 | 125,825 |
| 2026-05-06 | 1.970 | 1.980 | 1.715 | 1.865 | 1.865 | 148,914 |
| 2026-05-05 | 1.735 | 2.000 | 1.715 | 1.830 | 1.830 | 103,211 |
| 2026-05-04 | 1.655 | 1.850 | 1.495 | 1.775 | 1.775 | 165,770 |
| 2026-04-30 | 1.465 | 1.950 | 1.465 | 1.630 | 1.630 | 132,292 |
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.