Pila Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1.310 | 1.465 | 1.310 | 1.450 | 1.450 | 15,105 |
| 2026-04-28 | 1.555 | 1.555 | 1.200 | 1.465 | 1.465 | 203,224 |
| 2026-04-27 | 1.610 | 1.630 | 1.495 | 1.510 | 1.510 | 52,901 |
| 2026-04-24 | 1.615 | 1.730 | 1.600 | 1.605 | 1.605 | 54,549 |
| 2026-04-23 | 1.625 | 1.710 | 1.600 | 1.675 | 1.675 | 22,413 |
| 2026-04-22 | 1.720 | 1.735 | 1.625 | 1.675 | 1.675 | 66,688 |
| 2026-04-21 | 1.710 | 1.825 | 1.650 | 1.745 | 1.745 | 31,461 |
| 2026-04-20 | 1.790 | 1.805 | 1.710 | 1.760 | 1.760 | 36,591 |
| 2026-04-17 | 1.995 | 2.000 | 1.715 | 1.760 | 1.760 | 99,938 |
| 2026-04-16 | 1.835 | 2.190 | 1.705 | 1.915 | 1.915 | 539,798 |
| 2026-04-15 | 1.705 | 1.835 | 1.700 | 1.790 | 1.790 | 81,733 |
| 2026-04-14 | 1.860 | 1.995 | 1.715 | 1.715 | 1.715 | 76,239 |
| 2026-04-13 | 1.890 | 2.100 | 1.755 | 1.935 | 1.935 | 163,229 |
| 2026-04-10 | 1.690 | 1.900 | 1.630 | 1.885 | 1.885 | 112,775 |
| 2026-04-09 | 1.630 | 1.795 | 1.630 | 1.680 | 1.680 | 66,767 |
| 2026-04-08 | 1.800 | 1.885 | 1.605 | 1.630 | 1.630 | 144,216 |
| 2026-04-07 | 2.000 | 2.000 | 1.620 | 1.800 | 1.800 | 180,892 |
| 2026-04-02 | 2.085 | 2.085 | 1.792 | 2.085 | 2.085 | 47,933 |
| 2026-04-01 | 1.672 | 2.195 | 1.656 | 2.000 | 2.000 | 310,590 |
| 2026-03-31 | 1.858 | 1.990 | 1.504 | 1.770 | 1.770 | 215,619 |
| 2026-03-30 | 1.636 | 1.888 | 1.632 | 1.880 | 1.880 | 317,579 |
| 2026-03-27 | 1.438 | 1.800 | 1.350 | 1.518 | 1.518 | 455,148 |
| 2026-03-26 | 1.180 | 1.740 | 1.180 | 1.350 | 1.350 | 406,114 |
| 2026-03-25 | 1.242 | 1.244 | 1.122 | 1.244 | 1.244 | 99,301 |
| 2026-03-24 | 1.122 | 1.360 | 1.122 | 1.122 | 1.122 | 324,121 |
| 2026-03-23 | 1.200 | 1.224 | 1.116 | 1.198 | 1.198 | 42,762 |
| 2026-03-20 | 1.140 | 1.246 | 1.140 | 1.188 | 1.188 | 54,317 |
| 2026-03-19 | 1.250 | 1.250 | 1.112 | 1.140 | 1.140 | 93,900 |
| 2026-03-18 | 1.278 | 1.278 | 1.212 | 1.250 | 1.250 | 39,548 |
| 2026-03-17 | 1.210 | 1.246 | 1.204 | 1.218 | 1.218 | 29,588 |
| 2026-03-16 | 1.120 | 1.190 | 1.120 | 1.172 | 1.172 | 14,979 |
| 2026-03-13 | 1.182 | 1.182 | 1.100 | 1.104 | 1.104 | 87,700 |
| 2026-03-12 | 1.102 | 1.210 | 1.102 | 1.180 | 1.180 | 11,852 |
| 2026-03-11 | 1.194 | 1.222 | 1.170 | 1.170 | 1.170 | 11,096 |
| 2026-03-10 | 1.136 | 1.196 | 1.136 | 1.154 | 1.154 | 37,627 |
| 2026-03-09 | 1.100 | 1.200 | 1.100 | 1.136 | 1.136 | 122,859 |
| 2026-03-06 | 1.248 | 1.248 | 1.126 | 1.182 | 1.182 | 107,361 |
| 2026-03-05 | 1.300 | 1.310 | 1.200 | 1.246 | 1.246 | 50,252 |
| 2026-03-04 | 1.202 | 1.324 | 1.124 | 1.316 | 1.316 | 60,390 |
| 2026-03-03 | 1.368 | 1.368 | 1.090 | 1.186 | 1.186 | 124,474 |
| 2026-03-02 | 1.390 | 1.390 | 1.182 | 1.260 | 1.260 | 35,391 |
| 2026-02-27 | 1.228 | 1.298 | 1.178 | 1.200 | 1.200 | 27,140 |
| 2026-02-26 | 1.254 | 1.254 | 1.140 | 1.180 | 1.180 | 50,660 |
| 2026-02-25 | 1.192 | 1.256 | 1.190 | 1.202 | 1.202 | 131,812 |
| 2026-02-24 | 1.118 | 1.224 | 1.118 | 1.148 | 1.148 | 34,309 |
| 2026-02-23 | 1.240 | 1.240 | 1.116 | 1.138 | 1.138 | 159,114 |
| 2026-02-20 | 1.288 | 1.342 | 1.210 | 1.210 | 1.210 | 71,267 |
| 2026-02-19 | 1.384 | 1.392 | 1.290 | 1.290 | 1.290 | 78,377 |
| 2026-02-18 | 1.268 | 1.390 | 1.268 | 1.314 | 1.314 | 133,325 |
| 2026-02-17 | 1.278 | 1.302 | 1.154 | 1.268 | 1.268 | 242,013 |
| 2026-02-16 | 1.266 | 1.280 | 1.204 | 1.268 | 1.268 | 141,342 |
| 2026-02-13 | 1.336 | 1.336 | 1.124 | 1.232 | 1.232 | 210,909 |
| 2026-02-12 | 1.202 | 1.300 | 1.122 | 1.122 | 1.122 | 264,278 |
| 2026-02-11 | 1.298 | 1.310 | 1.190 | 1.200 | 1.200 | 234,422 |
| 2026-02-10 | 1.360 | 1.360 | 1.118 | 1.328 | 1.328 | 40,484 |
| 2026-02-09 | 1.266 | 1.396 | 1.230 | 1.336 | 1.336 | 133,384 |
| 2026-02-06 | 1.258 | 1.258 | 1.192 | 1.206 | 1.206 | 158,999 |
| 2026-02-05 | 1.078 | 1.300 | 1.078 | 1.186 | 1.186 | 243,598 |
| 2026-02-04 | 1.198 | 1.200 | 1.050 | 1.134 | 1.134 | 341,212 |
| 2026-02-03 | 1.138 | 1.200 | 1.096 | 1.180 | 1.180 | 196,859 |
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.