Pila Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 6.458 | 6.458 | 6.110 | 6.222 | 5.420 | 9,413 |
| 2022-04-05 | 6.390 | 6.390 | 5.718 | 5.953 | 5.186 | 55,438 |
| 2022-04-04 | 6.435 | 6.446 | 6.166 | 6.390 | 5.567 | 9,375 |
| 2022-04-01 | 6.491 | 6.491 | 6.110 | 6.424 | 5.596 | 14,317 |
| 2022-03-31 | 6.536 | 6.951 | 6.043 | 6.357 | 5.537 | 5,708 |
| 2022-03-30 | 6.850 | 7.164 | 6.289 | 6.289 | 5.479 | 13,173 |
| 2022-03-29 | 6.626 | 6.940 | 6.581 | 6.861 | 5.977 | 18,193 |
| 2022-03-28 | 6.502 | 6.940 | 5.465 | 6.615 | 5.762 | 8,802 |
| 2022-03-25 | 6.940 | 6.940 | 6.390 | 6.502 | 5.664 | 3,959 |
| 2022-03-24 | 6.917 | 6.917 | 6.502 | 6.514 | 5.674 | 9,227 |
| 2022-03-23 | 6.940 | 6.940 | 6.458 | 6.458 | 5.625 | 506 |
| 2022-03-22 | 6.615 | 7.074 | 6.233 | 6.502 | 5.664 | 21,627 |
| 2022-03-21 | 6.446 | 6.861 | 5.852 | 6.615 | 5.762 | 17,186 |
| 2022-03-18 | 6.469 | 6.480 | 5.499 | 6.435 | 5.606 | 5,866 |
| 2022-03-17 | 6.469 | 6.469 | 6.020 | 6.390 | 5.567 | 623 |
| 2022-03-16 | 6.704 | 6.704 | 6.166 | 6.480 | 5.645 | 674 |
| 2022-03-15 | 6.166 | 6.716 | 6.166 | 6.458 | 5.625 | 11,477 |
| 2022-03-14 | 5.998 | 6.615 | 5.998 | 6.334 | 5.518 | 24,132 |
| 2022-03-11 | 6.032 | 6.032 | 6.009 | 6.009 | 5.235 | 1,068 |
| 2022-03-10 | 5.695 | 6.065 | 5.695 | 5.695 | 4.961 | 1,240 |
| 2022-03-09 | 6.312 | 6.323 | 5.381 | 5.510 | 4.800 | 12,530 |
| 2022-03-08 | 5.706 | 6.155 | 5.662 | 5.740 | 5.000 | 14,340 |
| 2022-03-07 | 6.435 | 6.435 | 5.336 | 5.706 | 4.971 | 9,092 |
| 2022-03-04 | 5.606 | 6.435 | 5.336 | 6.435 | 5.606 | 14,671 |
| 2022-03-03 | 6.110 | 6.110 | 5.830 | 5.886 | 5.127 | 7,917 |
| 2022-03-02 | 6.289 | 6.289 | 5.763 | 6.110 | 5.322 | 5,283 |
| 2022-03-01 | 5.617 | 6.323 | 5.617 | 6.301 | 5.488 | 4,475 |
| 2022-02-28 | 6.334 | 6.334 | 5.314 | 6.323 | 5.508 | 14,514 |
| 2022-02-25 | 5.886 | 6.502 | 5.387 | 6.334 | 5.518 | 24,613 |
| 2022-02-24 | 5.269 | 5.886 | 4.961 | 5.886 | 5.127 | 71,192 |
| 2022-02-23 | 6.054 | 6.480 | 6.054 | 6.054 | 5.274 | 14,379 |
| 2022-02-22 | 5.493 | 6.615 | 5.051 | 6.054 | 5.274 | 29,874 |
| 2022-02-21 | 6.267 | 6.547 | 5.606 | 5.740 | 5.000 | 63,166 |
| 2022-02-18 | 7.041 | 7.041 | 6.289 | 6.671 | 5.811 | 20,226 |
| 2022-02-17 | 6.839 | 7.052 | 6.671 | 6.727 | 5.860 | 24,320 |
| 2022-02-16 | 6.895 | 7.164 | 6.514 | 6.749 | 5.879 | 10,294 |
| 2022-02-15 | 6.828 | 7.041 | 6.828 | 6.872 | 5.987 | 2,064 |
| 2022-02-14 | 6.828 | 6.839 | 6.570 | 6.805 | 5.928 | 21,293 |
| 2022-02-11 | 6.828 | 6.839 | 6.671 | 6.839 | 5.957 | 4,790 |
| 2022-02-10 | 7.366 | 7.366 | 6.469 | 6.884 | 5.996 | 11,330 |
| 2022-02-09 | 7.231 | 7.511 | 6.839 | 7.164 | 6.240 | 26,746 |
| 2022-02-08 | 6.480 | 7.489 | 6.480 | 7.287 | 6.348 | 4,940 |
| 2022-02-07 | 7.523 | 7.523 | 6.895 | 7.085 | 6.172 | 20,862 |
| 2022-02-04 | 7.265 | 7.265 | 6.749 | 6.884 | 5.996 | 21,569 |
| 2022-02-03 | 7.523 | 7.523 | 6.716 | 6.716 | 5.850 | 10,265 |
| 2022-02-02 | 7.478 | 7.567 | 7.175 | 7.197 | 6.270 | 12,439 |
| 2022-02-01 | 7.007 | 7.567 | 7.007 | 7.478 | 6.514 | 18,239 |
| 2022-01-31 | 6.469 | 7.041 | 6.233 | 6.928 | 6.035 | 55,890 |
| 2022-01-28 | 6.839 | 7.108 | 6.469 | 6.469 | 5.635 | 20,510 |
| 2022-01-27 | 7.175 | 7.175 | 6.816 | 6.917 | 6.026 | 3,561 |
| 2022-01-26 | 6.211 | 7.500 | 6.211 | 6.738 | 5.869 | 13,790 |
| 2022-01-25 | 6.615 | 7.567 | 6.615 | 7.164 | 6.240 | 41,840 |
| 2022-01-24 | 7.298 | 7.623 | 6.289 | 6.727 | 5.860 | 22,804 |
| 2022-01-21 | 7.254 | 7.803 | 7.074 | 7.287 | 6.348 | 48,592 |
| 2022-01-20 | 7.623 | 7.837 | 7.175 | 7.254 | 6.319 | 44,024 |
| 2022-01-19 | 5.931 | 7.287 | 5.931 | 7.287 | 6.348 | 54,343 |
| 2022-01-18 | 6.222 | 6.312 | 5.549 | 5.919 | 5.156 | 36,384 |
| 2022-01-17 | 6.491 | 6.491 | 5.998 | 6.043 | 5.264 | 85,738 |
| 2022-01-14 | 6.951 | 6.951 | 6.379 | 6.491 | 5.654 | 18,068 |
| 2022-01-13 | 7.209 | 7.209 | 6.727 | 6.861 | 5.977 | 58,609 |
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.