Pila Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 3.285 | 3.285 | 2.977 | 3.038 | 2.710 | 40,775 |
| 2025-05-13 | 3.117 | 3.212 | 3.117 | 3.139 | 2.800 | 22,873 |
| 2025-05-12 | 3.307 | 3.363 | 2.971 | 3.117 | 2.780 | 75,122 |
| 2025-05-09 | 2.954 | 3.307 | 2.954 | 3.307 | 2.950 | 20,663 |
| 2025-05-08 | 3.234 | 3.324 | 3.049 | 3.162 | 2.820 | 30,700 |
| 2025-05-07 | 3.324 | 3.341 | 3.184 | 3.234 | 2.885 | 12,553 |
| 2025-05-06 | 3.313 | 3.363 | 3.218 | 3.324 | 2.965 | 8,710 |
| 2025-05-05 | 3.352 | 3.571 | 3.234 | 3.313 | 2.955 | 11,583 |
| 2025-05-02 | 3.279 | 3.403 | 3.251 | 3.352 | 2.990 | 14,522 |
| 2025-04-30 | 3.386 | 3.543 | 3.139 | 3.290 | 2.935 | 20,455 |
| 2025-04-29 | 3.795 | 3.795 | 3.251 | 3.386 | 3.020 | 72,033 |
| 2025-04-28 | 3.588 | 4.030 | 3.565 | 3.700 | 3.300 | 15,199 |
| 2025-04-25 | 3.403 | 3.576 | 3.307 | 3.576 | 3.190 | 16,318 |
| 2025-04-24 | 3.408 | 3.464 | 3.363 | 3.403 | 3.035 | 8,876 |
| 2025-04-23 | 3.431 | 3.543 | 3.414 | 3.543 | 3.160 | 15,685 |
| 2025-04-22 | 3.885 | 4.103 | 3.560 | 3.632 | 3.240 | 36,847 |
| 2025-04-17 | 3.885 | 3.952 | 3.885 | 3.885 | 3.465 | 199 |
| 2025-04-16 | 3.868 | 3.991 | 3.868 | 3.890 | 3.470 | 1,662 |
| 2025-04-15 | 3.436 | 4.445 | 3.436 | 3.868 | 3.450 | 30,655 |
| 2025-04-14 | 3.201 | 3.879 | 3.201 | 3.419 | 3.050 | 26,829 |
| 2025-04-11 | 3.464 | 3.593 | 3.369 | 3.425 | 3.055 | 5,902 |
| 2025-04-10 | 3.588 | 4.086 | 3.279 | 3.588 | 3.200 | 8,393 |
| 2025-04-09 | 3.470 | 4.075 | 3.363 | 3.588 | 3.200 | 18,111 |
| 2025-04-08 | 4.591 | 4.591 | 3.380 | 3.677 | 3.280 | 25,515 |
| 2025-04-07 | 2.915 | 4.131 | 2.803 | 3.358 | 2.995 | 76,421 |
| 2025-04-04 | 3.442 | 3.442 | 3.195 | 3.195 | 2.850 | 65,872 |
| 2025-04-03 | 3.375 | 3.453 | 3.375 | 3.453 | 3.080 | 1,180 |
| 2025-04-02 | 3.475 | 3.520 | 3.442 | 3.487 | 3.110 | 8,902 |
| 2025-04-01 | 3.475 | 3.475 | 3.397 | 3.442 | 3.070 | 11,108 |
| 2025-03-31 | 3.868 | 3.868 | 3.442 | 3.531 | 3.150 | 17,921 |
| 2025-03-28 | 3.700 | 3.924 | 3.543 | 3.565 | 3.180 | 10,408 |
| 2025-03-27 | 3.475 | 3.655 | 3.475 | 3.520 | 3.140 | 21,191 |
| 2025-03-26 | 3.453 | 3.475 | 3.419 | 3.419 | 3.050 | 27,531 |
| 2025-03-25 | 3.745 | 3.845 | 3.307 | 3.487 | 3.110 | 103,477 |
| 2025-03-24 | 3.879 | 3.879 | 3.700 | 3.756 | 3.350 | 18,001 |
| 2025-03-21 | 3.778 | 4.103 | 3.778 | 4.070 | 3.630 | 2,575 |
| 2025-03-20 | 4.137 | 4.137 | 3.879 | 3.901 | 3.480 | 9,959 |
| 2025-03-19 | 3.845 | 4.092 | 3.845 | 4.092 | 3.650 | 24,737 |
| 2025-03-18 | 3.924 | 3.935 | 3.789 | 3.845 | 3.430 | 19,250 |
| 2025-03-17 | 3.778 | 4.260 | 3.778 | 3.935 | 3.510 | 50,141 |
| 2025-03-14 | 3.868 | 4.092 | 3.688 | 3.924 | 3.500 | 7,618 |
| 2025-03-13 | 4.114 | 4.114 | 3.834 | 3.834 | 3.420 | 16,655 |
| 2025-03-12 | 3.610 | 4.103 | 3.565 | 3.834 | 3.420 | 14,184 |
| 2025-03-11 | 3.475 | 4.114 | 3.475 | 3.812 | 3.400 | 10,347 |
| 2025-03-10 | 4.014 | 4.204 | 3.789 | 3.868 | 3.450 | 15,414 |
| 2025-03-07 | 3.756 | 4.114 | 3.700 | 3.801 | 3.390 | 35,883 |
| 2025-03-06 | 3.206 | 4.294 | 3.206 | 3.778 | 3.370 | 84,299 |
| 2025-03-05 | 3.879 | 4.249 | 2.814 | 4.204 | 3.750 | 95,738 |
| 2025-03-04 | 4.092 | 4.092 | 3.868 | 3.890 | 3.470 | 22,163 |
| 2025-03-03 | 4.148 | 4.395 | 4.047 | 4.126 | 3.680 | 18,097 |
| 2025-02-28 | 4.451 | 4.451 | 4.114 | 4.148 | 3.700 | 10,333 |
| 2025-02-27 | 4.036 | 4.406 | 4.036 | 4.103 | 3.660 | 2,951 |
| 2025-02-26 | 4.159 | 4.451 | 4.047 | 4.114 | 3.670 | 11,470 |
| 2025-02-25 | 3.991 | 4.440 | 3.991 | 4.271 | 3.810 | 9,240 |
| 2025-02-24 | 4.159 | 4.238 | 3.868 | 4.058 | 3.620 | 5,449 |
| 2025-02-21 | 4.249 | 4.462 | 4.070 | 4.159 | 3.710 | 25,387 |
| 2025-02-20 | 3.879 | 4.484 | 3.879 | 4.159 | 3.710 | 61,229 |
| 2025-02-19 | 3.935 | 4.092 | 3.868 | 3.868 | 3.450 | 47,369 |
| 2025-02-18 | 4.204 | 4.204 | 4.126 | 4.182 | 3.730 | 64,949 |
| 2025-02-17 | 4.327 | 4.462 | 4.327 | 4.339 | 3.870 | 28,241 |
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.