Pila Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 4.507 | 4.507 | 4.339 | 4.372 | 3.900 | 31,269 |
| 2025-02-13 | 4.473 | 4.877 | 4.428 | 4.507 | 4.020 | 34,299 |
| 2025-02-12 | 4.473 | 4.507 | 4.316 | 4.484 | 4.000 | 17,142 |
| 2025-02-11 | 4.484 | 4.484 | 4.327 | 4.473 | 3.990 | 9,990 |
| 2025-02-10 | 4.585 | 4.653 | 4.451 | 4.484 | 4.000 | 29,116 |
| 2025-02-07 | 4.843 | 4.843 | 4.384 | 4.597 | 4.100 | 50,099 |
| 2025-02-06 | 5.303 | 5.303 | 4.821 | 4.899 | 4.370 | 12,445 |
| 2025-02-05 | 5.045 | 5.045 | 4.787 | 4.967 | 4.430 | 34,506 |
| 2025-02-04 | 4.832 | 5.549 | 4.597 | 4.765 | 4.250 | 53,469 |
| 2025-02-03 | 4.933 | 4.978 | 4.507 | 4.821 | 4.300 | 13,355 |
| 2025-01-31 | 4.967 | 5.258 | 4.798 | 4.922 | 4.390 | 32,410 |
| 2025-01-30 | 6.233 | 6.233 | 4.630 | 4.933 | 4.400 | 71,829 |
| 2025-01-29 | 4.484 | 4.765 | 4.238 | 4.552 | 4.060 | 47,107 |
| 2025-01-28 | 4.395 | 4.507 | 4.260 | 4.294 | 3.830 | 4,104 |
| 2025-01-27 | 4.496 | 4.496 | 4.204 | 4.395 | 3.920 | 130,562 |
| 2025-01-24 | 4.283 | 4.496 | 4.283 | 4.316 | 3.850 | 36,087 |
| 2025-01-23 | 4.417 | 4.428 | 4.283 | 4.283 | 3.820 | 38,230 |
| 2025-01-22 | 5.213 | 5.213 | 4.406 | 4.462 | 3.980 | 19,902 |
| 2025-01-21 | 5.583 | 5.583 | 4.484 | 4.608 | 4.110 | 32,923 |
| 2025-01-20 | 4.574 | 4.574 | 4.462 | 4.507 | 4.020 | 15,749 |
| 2025-01-17 | 4.731 | 4.832 | 4.574 | 4.641 | 4.140 | 61,892 |
| 2025-01-16 | 5.583 | 5.583 | 4.709 | 4.776 | 4.260 | 61,612 |
| 2025-01-15 | 4.989 | 5.280 | 4.552 | 4.821 | 4.300 | 54,622 |
| 2025-01-14 | 5.471 | 5.471 | 4.888 | 4.967 | 4.430 | 73,527 |
| 2025-01-13 | 4.899 | 4.933 | 4.720 | 4.877 | 4.350 | 21,779 |
| 2025-01-10 | 5.381 | 5.381 | 4.888 | 5.123 | 4.570 | 16,950 |
| 2025-01-09 | 5.325 | 5.449 | 5.090 | 5.280 | 4.710 | 14,435 |
| 2025-01-08 | 5.471 | 5.471 | 5.023 | 5.325 | 4.750 | 62,085 |
| 2025-01-07 | 5.101 | 5.583 | 4.518 | 5.471 | 4.880 | 65,729 |
| 2025-01-03 | 5.045 | 5.045 | 4.540 | 5.045 | 4.500 | 70,942 |
| 2025-01-02 | 4.092 | 4.484 | 4.092 | 4.473 | 3.990 | 62,965 |
| 2024-12-30 | 4.092 | 4.395 | 4.092 | 4.204 | 3.750 | 28,043 |
| 2024-12-27 | 3.924 | 4.451 | 3.924 | 4.114 | 3.670 | 25,450 |
| 2024-12-23 | 3.756 | 3.969 | 3.644 | 3.913 | 3.490 | 56,991 |
| 2024-12-20 | 4.350 | 4.529 | 3.262 | 3.767 | 3.360 | 181,090 |
| 2024-12-19 | 4.260 | 4.563 | 4.114 | 4.249 | 3.790 | 39,123 |
| 2024-12-18 | 4.126 | 4.529 | 3.969 | 4.339 | 3.870 | 58,315 |
| 2024-12-17 | 4.260 | 4.271 | 4.025 | 4.126 | 3.680 | 41,638 |
| 2024-12-16 | 4.597 | 4.597 | 4.260 | 4.361 | 3.890 | 69,015 |
| 2024-12-13 | 4.653 | 4.653 | 4.384 | 4.484 | 4.000 | 5,030,057 |
| 2024-12-12 | 4.372 | 4.753 | 4.350 | 4.709 | 4.200 | 24,071 |
| 2024-12-11 | 4.327 | 4.484 | 4.327 | 4.462 | 3.980 | 17,259 |
| 2024-12-10 | 4.395 | 4.507 | 4.327 | 4.406 | 3.930 | 33,353 |
| 2024-12-09 | 4.496 | 4.496 | 4.294 | 4.484 | 4.000 | 37,312 |
| 2024-12-06 | 4.462 | 4.731 | 4.451 | 4.496 | 4.010 | 33,399 |
| 2024-12-05 | 4.518 | 4.720 | 4.406 | 4.540 | 4.050 | 40,185 |
| 2024-12-04 | 4.630 | 4.720 | 4.484 | 4.574 | 4.080 | 38,318 |
| 2024-12-03 | 4.428 | 4.630 | 4.395 | 4.630 | 4.130 | 43,264 |
| 2024-12-02 | 4.484 | 4.899 | 4.350 | 4.428 | 3.950 | 50,254 |
| 2024-11-29 | 4.451 | 4.810 | 4.305 | 4.552 | 4.060 | 23,257 |
| 2024-11-28 | 4.675 | 4.675 | 4.372 | 4.529 | 4.040 | 84,749 |
| 2024-11-27 | 4.619 | 4.967 | 4.417 | 4.686 | 4.180 | 35,886 |
| 2024-11-26 | 4.854 | 4.955 | 4.350 | 4.675 | 4.170 | 63,773 |
| 2024-11-25 | 5.168 | 5.303 | 4.585 | 4.709 | 4.200 | 117,394 |
| 2024-11-22 | 4.989 | 5.146 | 4.866 | 5.135 | 4.580 | 35,224 |
| 2024-11-21 | 4.944 | 4.978 | 4.720 | 4.967 | 4.430 | 29,339 |
| 2024-11-20 | 4.709 | 5.023 | 4.630 | 4.944 | 4.410 | 57,006 |
| 2024-11-19 | 4.552 | 4.922 | 4.484 | 4.709 | 4.200 | 78,031 |
| 2024-11-18 | 5.135 | 5.426 | 4.720 | 5.023 | 4.480 | 116,627 |
| 2024-11-15 | 5.919 | 5.919 | 5.045 | 5.157 | 4.600 | 152,751 |
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.