Pila Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 7.500 | 7.500 | 6.951 | 7.063 | 6.153 | 34,834 |
| 2022-01-11 | 7.276 | 7.724 | 6.906 | 7.500 | 6.533 | 22,642 |
| 2022-01-10 | 7.635 | 7.635 | 7.063 | 7.265 | 6.328 | 10,256 |
| 2022-01-07 | 7.848 | 7.848 | 7.489 | 7.635 | 6.651 | 11,804 |
| 2022-01-05 | 7.635 | 7.736 | 7.310 | 7.736 | 6.738 | 4,703 |
| 2022-01-04 | 7.534 | 8.005 | 7.164 | 7.635 | 6.651 | 45,228 |
| 2022-01-03 | 7.623 | 8.117 | 6.984 | 7.837 | 6.826 | 66,342 |
| 2021-12-30 | 7.410 | 7.680 | 7.399 | 7.623 | 6.641 | 25,482 |
| 2021-12-29 | 7.848 | 7.848 | 7.310 | 7.354 | 6.406 | 32,522 |
| 2021-12-28 | 7.623 | 7.825 | 7.287 | 7.825 | 6.817 | 34,232 |
| 2021-12-27 | 8.240 | 8.240 | 7.511 | 7.747 | 6.748 | 22,299 |
| 2021-12-23 | 8.386 | 8.386 | 7.567 | 7.567 | 6.592 | 24,906 |
| 2021-12-22 | 8.621 | 8.621 | 7.825 | 8.240 | 7.178 | 28,618 |
| 2021-12-21 | 7.937 | 7.937 | 7.523 | 7.736 | 6.738 | 18,685 |
| 2021-12-20 | 8.072 | 8.072 | 7.422 | 7.612 | 6.631 | 35,631 |
| 2021-12-17 | 7.736 | 8.016 | 7.478 | 7.747 | 6.748 | 53,834 |
| 2021-12-16 | 7.254 | 7.657 | 7.175 | 7.612 | 6.631 | 9,366 |
| 2021-12-15 | 7.287 | 7.511 | 7.231 | 7.231 | 6.299 | 34,843 |
| 2021-12-14 | 7.736 | 7.926 | 7.298 | 7.298 | 6.358 | 15,498 |
| 2021-12-13 | 7.926 | 7.926 | 7.680 | 7.926 | 6.905 | 3,431 |
| 2021-12-10 | 8.005 | 8.005 | 7.792 | 7.926 | 6.905 | 3,131 |
| 2021-12-09 | 7.937 | 8.397 | 7.769 | 7.993 | 6.963 | 9,940 |
| 2021-12-08 | 8.184 | 8.397 | 7.960 | 8.184 | 7.129 | 24,001 |
| 2021-12-07 | 7.523 | 7.792 | 7.287 | 7.792 | 6.787 | 23,928 |
| 2021-12-06 | 7.736 | 7.736 | 7.287 | 7.489 | 6.524 | 27,545 |
| 2021-12-03 | 7.422 | 7.949 | 7.422 | 7.736 | 6.738 | 17,987 |
| 2021-12-02 | 7.859 | 8.027 | 7.287 | 7.455 | 6.494 | 105,708 |
| 2021-12-01 | 8.274 | 8.274 | 7.399 | 8.027 | 6.992 | 13,963 |
| 2021-11-30 | 7.870 | 8.632 | 7.859 | 8.274 | 7.207 | 9,572 |
| 2021-11-29 | 8.072 | 8.632 | 7.758 | 8.061 | 7.022 | 25,879 |
| 2021-11-26 | 8.251 | 8.408 | 8.072 | 8.184 | 7.129 | 59,104 |
| 2021-11-25 | 8.128 | 8.756 | 8.005 | 8.251 | 7.188 | 61,199 |
| 2021-11-24 | 7.881 | 8.610 | 7.881 | 8.072 | 7.031 | 5,132 |
| 2021-11-23 | 8.195 | 8.498 | 7.893 | 7.893 | 6.875 | 14,211 |
| 2021-11-22 | 8.027 | 8.868 | 7.960 | 8.195 | 7.139 | 44,941 |
| 2021-11-19 | 8.913 | 8.969 | 8.016 | 8.038 | 7.002 | 61,499 |
| 2021-11-18 | 8.128 | 8.857 | 8.128 | 8.520 | 7.422 | 94,426 |
| 2021-11-17 | 8.050 | 8.050 | 7.848 | 8.005 | 6.973 | 66,971 |
| 2021-11-16 | 8.128 | 8.139 | 7.612 | 8.050 | 7.012 | 82,816 |
| 2021-11-15 | 7.511 | 7.792 | 7.287 | 7.455 | 6.494 | 126,513 |
| 2021-11-12 | 7.063 | 7.399 | 6.839 | 7.399 | 6.446 | 47,592 |
| 2021-11-11 | 6.502 | 7.287 | 6.469 | 7.007 | 6.104 | 133,496 |
| 2021-11-10 | 6.659 | 6.693 | 6.368 | 6.469 | 5.635 | 35,821 |
| 2021-11-09 | 7.153 | 7.242 | 6.390 | 6.659 | 5.801 | 357,657 |
| 2021-11-08 | 7.377 | 7.814 | 7.130 | 7.153 | 6.231 | 56,823 |
| 2021-11-05 | 7.680 | 7.691 | 7.287 | 7.377 | 6.426 | 35,785 |
| 2021-11-04 | 7.623 | 7.680 | 7.399 | 7.680 | 6.690 | 12,542 |
| 2021-11-03 | 7.837 | 7.837 | 7.590 | 7.590 | 6.612 | 9,804 |
| 2021-11-02 | 7.623 | 7.758 | 7.354 | 7.590 | 6.612 | 34,465 |
| 2021-11-01 | 7.567 | 7.960 | 7.287 | 7.623 | 6.641 | 32,033 |
| 2021-10-29 | 7.399 | 7.623 | 7.119 | 7.298 | 6.358 | 12,659 |
| 2021-10-28 | 7.825 | 7.893 | 7.186 | 7.399 | 6.446 | 31,587 |
| 2021-10-27 | 7.736 | 7.736 | 7.399 | 7.556 | 6.582 | 46,759 |
| 2021-10-26 | 7.960 | 8.061 | 7.119 | 7.736 | 6.738 | 96,851 |
| 2021-10-25 | 8.576 | 8.576 | 7.859 | 8.072 | 7.031 | 33,741 |
| 2021-10-22 | 8.576 | 8.576 | 8.094 | 8.352 | 7.276 | 22,279 |
| 2021-10-21 | 8.184 | 8.588 | 8.072 | 8.576 | 7.471 | 13,363 |
← NewerPage 21 of 21 · 1,257 trading days
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.