Pila Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 4.753 | 5.897 | 4.753 | 5.549 | 4.950 | 320,629 |
| 2024-11-13 | 4.630 | 4.910 | 4.484 | 4.675 | 4.170 | 93,116 |
| 2024-11-12 | 4.597 | 4.978 | 4.574 | 4.641 | 4.140 | 131,210 |
| 2024-11-11 | 5.269 | 5.269 | 4.484 | 5.067 | 4.520 | 72,288 |
| 2024-11-08 | 5.269 | 5.370 | 5.247 | 5.292 | 4.720 | 11,031 |
| 2024-11-07 | 5.606 | 5.740 | 5.247 | 5.269 | 4.700 | 26,613 |
| 2024-11-06 | 5.437 | 5.594 | 4.731 | 5.236 | 4.670 | 148,771 |
| 2024-11-05 | 5.594 | 5.785 | 5.381 | 5.381 | 4.800 | 44,246 |
| 2024-11-04 | 5.718 | 5.718 | 5.538 | 5.561 | 4.960 | 25,105 |
| 2024-11-01 | 5.606 | 5.718 | 5.606 | 5.718 | 5.100 | 8,800 |
| 2024-10-31 | 5.606 | 5.695 | 5.404 | 5.549 | 4.950 | 19,497 |
| 2024-10-30 | 5.718 | 5.718 | 5.292 | 5.583 | 4.980 | 72,273 |
| 2024-10-29 | 5.785 | 5.785 | 5.460 | 5.718 | 5.100 | 17,998 |
| 2024-10-28 | 5.628 | 5.740 | 5.426 | 5.718 | 5.100 | 14,538 |
| 2024-10-25 | 5.594 | 5.919 | 5.516 | 5.628 | 5.020 | 15,187 |
| 2024-10-24 | 5.718 | 5.897 | 5.549 | 5.594 | 4.990 | 22,407 |
| 2024-10-23 | 5.325 | 5.718 | 5.325 | 5.718 | 5.100 | 13,669 |
| 2024-10-22 | 5.740 | 5.740 | 5.493 | 5.538 | 4.940 | 26,281 |
| 2024-10-21 | 5.606 | 5.987 | 5.527 | 5.740 | 5.120 | 44,110 |
| 2024-10-18 | 5.740 | 5.740 | 5.493 | 5.606 | 5.000 | 79,756 |
| 2024-10-17 | 5.964 | 6.166 | 5.393 | 5.740 | 5.120 | 112,816 |
| 2024-10-16 | 6.278 | 6.301 | 5.942 | 6.009 | 5.360 | 29,093 |
| 2024-10-15 | 6.166 | 6.413 | 6.076 | 6.368 | 5.680 | 23,714 |
| 2024-10-14 | 6.032 | 6.458 | 6.032 | 6.256 | 5.580 | 62,353 |
| 2024-10-11 | 5.875 | 6.166 | 5.875 | 6.032 | 5.380 | 8,596 |
| 2024-10-10 | 5.942 | 6.502 | 5.740 | 5.740 | 5.120 | 44,920 |
| 2024-10-09 | 6.368 | 6.480 | 5.606 | 5.942 | 5.300 | 49,724 |
| 2024-10-08 | 5.897 | 6.099 | 5.650 | 6.076 | 5.420 | 13,830 |
| 2024-10-07 | 6.054 | 6.413 | 5.718 | 5.897 | 5.260 | 60,385 |
| 2024-10-04 | 6.390 | 6.839 | 6.054 | 6.054 | 5.400 | 77,659 |
| 2024-10-03 | 6.592 | 6.973 | 6.188 | 6.413 | 5.720 | 39,683 |
| 2024-10-02 | 6.570 | 7.153 | 6.323 | 6.547 | 5.840 | 22,069 |
| 2024-10-01 | 6.839 | 7.108 | 6.435 | 6.435 | 5.740 | 28,225 |
| 2024-09-30 | 6.525 | 7.153 | 6.502 | 6.727 | 6.000 | 114,129 |
| 2024-09-27 | 7.063 | 7.063 | 6.233 | 6.525 | 5.820 | 125,463 |
| 2024-09-26 | 6.727 | 6.839 | 6.413 | 6.615 | 5.900 | 120,650 |
| 2024-09-25 | 5.830 | 6.704 | 5.830 | 6.390 | 5.700 | 101,002 |
| 2024-09-24 | 5.852 | 6.345 | 5.830 | 5.830 | 5.200 | 17,395 |
| 2024-09-23 | 5.987 | 6.121 | 5.718 | 5.830 | 5.200 | 67,126 |
| 2024-09-20 | 6.099 | 6.099 | 5.650 | 5.807 | 5.180 | 37,044 |
| 2024-09-19 | 6.323 | 6.345 | 5.606 | 5.852 | 5.220 | 90,755 |
| 2024-09-18 | 6.928 | 6.951 | 6.054 | 6.345 | 5.660 | 116,891 |
| 2024-09-17 | 6.951 | 7.175 | 6.323 | 6.794 | 6.060 | 120,791 |
| 2024-09-16 | 6.166 | 7.063 | 6.166 | 6.704 | 5.980 | 277,725 |
| 2024-09-13 | 5.247 | 6.099 | 5.213 | 6.054 | 5.400 | 387,726 |
| 2024-09-12 | 4.877 | 5.370 | 4.877 | 5.213 | 4.650 | 82,752 |
| 2024-09-11 | 4.327 | 5.023 | 4.182 | 4.922 | 4.390 | 50,094 |
| 2024-09-10 | 4.765 | 4.821 | 4.238 | 4.327 | 3.860 | 110,374 |
| 2024-09-09 | 5.056 | 5.056 | 4.709 | 4.810 | 4.290 | 104,014 |
| 2024-09-06 | 4.798 | 4.798 | 4.372 | 4.742 | 4.230 | 86,167 |
| 2024-09-05 | 4.933 | 5.247 | 4.709 | 4.798 | 4.280 | 56,709 |
| 2024-09-04 | 4.866 | 5.011 | 4.854 | 4.922 | 4.390 | 37,293 |
| 2024-09-03 | 5.191 | 5.505 | 4.742 | 5.112 | 4.560 | 65,294 |
| 2024-09-02 | 5.606 | 5.606 | 5.381 | 5.404 | 4.820 | 104,682 |
| 2024-08-30 | 5.740 | 5.740 | 5.381 | 5.561 | 4.960 | 21,486 |
| 2024-08-29 | 5.964 | 5.964 | 5.538 | 5.606 | 5.000 | 39,099 |
| 2024-08-28 | 5.830 | 6.054 | 5.740 | 5.807 | 5.180 | 110,339 |
| 2024-08-27 | 5.561 | 5.830 | 5.516 | 5.740 | 5.120 | 69,364 |
| 2024-08-26 | 5.583 | 5.673 | 5.426 | 5.561 | 4.960 | 47,898 |
| 2024-08-23 | 5.762 | 5.762 | 5.505 | 5.695 | 5.080 | 24,840 |
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.