Pila Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 2.520 | 2.520 | 2.350 | 2.495 | 2.495 | 157,473 |
| 2025-08-08 | 2.400 | 2.580 | 2.330 | 2.515 | 2.515 | 163,588 |
| 2025-08-07 | 2.495 | 2.665 | 2.325 | 2.500 | 2.500 | 520,574 |
| 2025-08-06 | 2.875 | 3.300 | 2.875 | 3.025 | 3.025 | 51,799 |
| 2025-08-05 | 2.885 | 2.890 | 2.830 | 2.880 | 2.880 | 20,700 |
| 2025-08-04 | 2.890 | 2.890 | 2.800 | 2.870 | 2.870 | 40,592 |
| 2025-08-01 | 3.345 | 3.345 | 2.740 | 2.905 | 2.905 | 86,542 |
| 2025-07-31 | 3.395 | 3.400 | 3.050 | 3.050 | 3.050 | 40,507 |
| 2025-07-30 | 3.130 | 3.350 | 3.080 | 3.345 | 3.345 | 97,145 |
| 2025-07-29 | 3.380 | 3.395 | 3.230 | 3.260 | 3.260 | 24,951 |
| 2025-07-28 | 3.350 | 3.400 | 3.250 | 3.395 | 3.395 | 28,705 |
| 2025-07-25 | 3.395 | 3.400 | 3.240 | 3.315 | 3.315 | 24,271 |
| 2025-07-24 | 3.645 | 3.645 | 3.320 | 3.395 | 3.395 | 26,979 |
| 2025-07-23 | 3.525 | 3.750 | 3.480 | 3.480 | 3.480 | 59,275 |
| 2025-07-22 | 3.455 | 3.865 | 3.400 | 3.505 | 3.505 | 96,109 |
| 2025-07-21 | 3.355 | 3.600 | 3.005 | 3.435 | 3.435 | 128,238 |
| 2025-07-18 | 3.395 | 3.510 | 3.350 | 3.360 | 3.360 | 157,313 |
| 2025-07-17 | 3.520 | 3.520 | 3.055 | 3.270 | 3.270 | 63,143 |
| 2025-07-16 | 3.345 | 3.565 | 3.345 | 3.350 | 3.350 | 42,060 |
| 2025-07-15 | 3.900 | 3.930 | 3.345 | 3.350 | 3.350 | 97,396 |
| 2025-07-14 | 3.750 | 3.920 | 3.555 | 3.760 | 3.760 | 165,371 |
| 2025-07-11 | 3.210 | 3.645 | 3.030 | 3.325 | 3.325 | 64,790 |
| 2025-07-10 | 3.820 | 3.925 | 3.100 | 3.200 | 3.200 | 107,620 |
| 2025-07-09 | 3.890 | 3.895 | 3.745 | 3.790 | 3.790 | 213,975 |
| 2025-07-08 | 2.905 | 3.930 | 2.905 | 3.740 | 3.740 | 223,650 |
| 2025-07-07 | 2.950 | 3.000 | 2.805 | 2.840 | 2.840 | 100,277 |
| 2025-07-04 | 2.550 | 2.740 | 2.500 | 2.735 | 2.735 | 71,268 |
| 2025-07-03 | 2.505 | 2.590 | 2.505 | 2.525 | 2.525 | 16,826 |
| 2025-07-02 | 2.645 | 2.950 | 2.405 | 2.460 | 2.460 | 48,062 |
| 2025-07-01 | 2.595 | 2.920 | 2.400 | 2.645 | 2.645 | 45,709 |
| 2025-06-30 | 3.005 | 3.145 | 2.500 | 2.600 | 2.600 | 150,798 |
| 2025-06-27 | 3.150 | 3.150 | 2.980 | 3.065 | 3.065 | 93,371 |
| 2025-06-26 | 3.195 | 3.350 | 3.150 | 3.150 | 3.150 | 84,140 |
| 2025-06-25 | 3.525 | 3.525 | 3.280 | 3.340 | 2.979 | 31,797 |
| 2025-06-24 | 3.450 | 3.635 | 3.255 | 3.530 | 3.149 | 5,652 |
| 2025-06-23 | 3.445 | 3.745 | 3.445 | 3.450 | 3.077 | 34,563 |
| 2025-06-19 | 3.765 | 3.765 | 3.305 | 3.445 | 3.073 | 17,401 |
| 2025-06-18 | 3.585 | 3.585 | 3.130 | 3.300 | 2.944 | 19,983 |
| 2025-06-17 | 4.249 | 4.260 | 3.974 | 4.019 | 3.585 | 35,526 |
| 2025-06-16 | 3.929 | 4.249 | 3.929 | 4.142 | 3.695 | 60,250 |
| 2025-06-13 | 3.644 | 4.103 | 3.644 | 3.918 | 3.495 | 144,230 |
| 2025-06-12 | 3.644 | 3.644 | 3.475 | 3.593 | 3.205 | 5,068 |
| 2025-06-11 | 3.341 | 3.890 | 3.341 | 3.543 | 3.160 | 51,392 |
| 2025-06-10 | 3.251 | 3.588 | 3.251 | 3.335 | 2.975 | 107,340 |
| 2025-06-09 | 3.375 | 3.627 | 3.363 | 3.363 | 3.000 | 24,634 |
| 2025-06-05 | 3.588 | 3.588 | 3.363 | 3.363 | 3.000 | 15,459 |
| 2025-06-04 | 3.453 | 3.621 | 3.139 | 3.380 | 3.015 | 53,801 |
| 2025-06-03 | 3.150 | 3.492 | 3.150 | 3.302 | 2.945 | 6,460 |
| 2025-06-02 | 3.257 | 3.593 | 3.251 | 3.318 | 2.960 | 10,225 |
| 2025-05-30 | 3.616 | 3.616 | 3.206 | 3.302 | 2.945 | 10,926 |
| 2025-05-28 | 3.531 | 3.638 | 3.531 | 3.616 | 3.225 | 4,329 |
| 2025-05-27 | 3.588 | 3.711 | 3.459 | 3.531 | 3.150 | 6,150 |
| 2025-05-26 | 3.812 | 3.812 | 3.386 | 3.487 | 3.110 | 36,550 |
| 2025-05-23 | 3.560 | 4.255 | 3.487 | 3.666 | 3.270 | 35,202 |
| 2025-05-22 | 3.470 | 3.537 | 3.285 | 3.436 | 3.065 | 23,889 |
| 2025-05-21 | 3.531 | 3.571 | 3.475 | 3.565 | 3.180 | 16,350 |
| 2025-05-20 | 3.571 | 3.571 | 3.363 | 3.487 | 3.110 | 22,088 |
| 2025-05-19 | 3.509 | 3.610 | 3.363 | 3.414 | 3.045 | 51,053 |
| 2025-05-16 | 3.122 | 3.812 | 3.122 | 3.268 | 2.915 | 45,322 |
| 2025-05-15 | 3.038 | 3.201 | 2.932 | 3.128 | 2.790 | 29,284 |
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.