Pila Pharma AB (publ) (STO:PILA)
Sweden · Delayed Price · Currency is SEK 2.295
+0.165 (7.75%)
Jan 21, 2026, 5:29 PM CET
Pila Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 2.14 | 2.24 | 1.92 | 2.13 | 2.13 | 4.41% | 238,601 |
| Jan 19, 2026 | 2.20 | 2.20 | 1.95 | 2.04 | 2.04 | -5.99% | 446,794 |
| Jan 16, 2026 | 2.22 | 2.30 | 2.10 | 2.17 | 2.17 | 3.33% | 345,258 |
| Jan 15, 2026 | 1.84 | 2.15 | 1.82 | 2.10 | 2.10 | 15.01% | 561,598 |
| Jan 14, 2026 | 1.73 | 1.99 | 1.70 | 1.83 | 1.83 | 4.34% | 687,873 |
| Jan 13, 2026 | 1.83 | 1.83 | 1.72 | 1.75 | 1.75 | -3.31% | 146,981 |
| Jan 12, 2026 | 1.95 | 1.95 | 1.77 | 1.81 | 1.81 | -7.27% | 274,706 |
| Jan 9, 2026 | 1.89 | 1.97 | 1.85 | 1.95 | 1.95 | -1.31% | 250,492 |
| Jan 8, 2026 | 1.99 | 1.99 | 1.81 | 1.98 | 1.98 | -0.90% | 452,124 |
| Jan 7, 2026 | 1.98 | 2.02 | 1.95 | 2.00 | 2.00 | 1.84% | 189,572 |
| Jan 5, 2026 | 2.05 | 2.05 | 1.92 | 1.96 | 1.96 | -3.45% | 160,463 |
| Jan 2, 2026 | 2.06 | 2.15 | 1.96 | 2.03 | 2.03 | -1.46% | 229,597 |
| Dec 30, 2025 | 2.15 | 2.17 | 2.00 | 2.06 | 2.06 | -3.74% | 298,337 |
| Dec 29, 2025 | 2.21 | 2.21 | 2.08 | 2.14 | 2.14 | -2.73% | 438,076 |
| Dec 23, 2025 | 2.09 | 2.23 | 2.01 | 2.20 | 2.20 | 2.80% | 251,496 |
| Dec 22, 2025 | 2.26 | 2.26 | 2.11 | 2.14 | 2.14 | -4.89% | 187,824 |
| Dec 19, 2025 | 2.40 | 2.43 | 2.24 | 2.25 | 2.25 | -2.17% | 160,349 |
| Dec 18, 2025 | 2.21 | 2.32 | 2.13 | 2.30 | 2.30 | 5.50% | 88,814 |
| Dec 17, 2025 | 2.22 | 2.29 | 2.12 | 2.18 | 2.18 | -1.58% | 205,984 |
| Dec 16, 2025 | 2.20 | 2.22 | 2.14 | 2.22 | 2.22 | -0.23% | 118,086 |
| Dec 15, 2025 | 2.28 | 2.34 | 2.18 | 2.22 | 2.22 | -4.93% | 161,275 |
| Dec 12, 2025 | 2.18 | 2.36 | 2.18 | 2.34 | 2.34 | 2.64% | 216,194 |
| Dec 11, 2025 | 2.24 | 2.32 | 2.18 | 2.28 | 2.28 | 2.02% | 209,842 |
| Dec 10, 2025 | 2.32 | 2.32 | 2.19 | 2.23 | 2.23 | -2.62% | 62,184 |
| Dec 9, 2025 | 2.30 | 2.34 | 2.21 | 2.29 | 2.29 | -2.14% | 127,784 |
| Dec 8, 2025 | 2.37 | 2.37 | 2.25 | 2.34 | 2.34 | - | 133,520 |
| Dec 5, 2025 | 2.10 | 2.34 | 2.10 | 2.34 | 2.34 | 10.12% | 285,695 |
| Dec 4, 2025 | 2.18 | 2.18 | 2.06 | 2.13 | 2.13 | -2.52% | 229,660 |
| Dec 3, 2025 | 2.06 | 2.20 | 2.06 | 2.18 | 2.18 | -2.90% | 190,852 |
| Dec 2, 2025 | 2.25 | 2.30 | 2.14 | 2.25 | 2.25 | -1.75% | 67,698 |
| Dec 1, 2025 | 2.17 | 2.30 | 2.00 | 2.29 | 2.29 | 4.82% | 59,770 |
| Nov 28, 2025 | 2.32 | 2.32 | 2.13 | 2.18 | 2.18 | -3.96% | 250,717 |
| Nov 27, 2025 | 2.35 | 2.35 | 2.22 | 2.27 | 2.27 | -3.40% | 122,101 |
| Nov 26, 2025 | 2.35 | 2.35 | 2.26 | 2.35 | 2.35 | 3.98% | 145,284 |
| Nov 25, 2025 | 2.27 | 2.36 | 2.24 | 2.26 | 2.26 | -2.16% | 85,493 |
| Nov 24, 2025 | 2.43 | 2.43 | 2.30 | 2.31 | 2.31 | -3.35% | 39,727 |
| Nov 21, 2025 | 2.39 | 2.43 | 2.28 | 2.39 | 2.39 | - | 108,014 |
| Nov 20, 2025 | 2.29 | 2.45 | 2.29 | 2.39 | 2.39 | 1.49% | 108,339 |
| Nov 19, 2025 | 2.33 | 2.40 | 2.28 | 2.36 | 2.36 | 1.95% | 35,346 |
| Nov 18, 2025 | 2.42 | 2.42 | 2.31 | 2.31 | 2.31 | -3.95% | 44,788 |
| Nov 17, 2025 | 2.35 | 2.48 | 2.22 | 2.41 | 2.41 | 2.34% | 257,006 |
| Nov 14, 2025 | 2.34 | 2.37 | 2.26 | 2.35 | 2.35 | 1.29% | 85,107 |
| Nov 13, 2025 | 2.27 | 2.39 | 2.22 | 2.32 | 2.32 | - | 61,940 |
| Nov 12, 2025 | 2.43 | 2.43 | 2.27 | 2.32 | 2.32 | -1.69% | 173,613 |
| Nov 11, 2025 | 2.40 | 2.44 | 2.34 | 2.36 | 2.36 | -1.67% | 67,699 |
| Nov 10, 2025 | 2.30 | 2.44 | 2.30 | 2.40 | 2.40 | 5.49% | 335,997 |
| Nov 7, 2025 | 2.38 | 2.38 | 2.21 | 2.28 | 2.28 | 0.44% | 319,668 |
| Nov 6, 2025 | 2.25 | 2.34 | 2.20 | 2.27 | 2.27 | -0.88% | 106,832 |
| Nov 5, 2025 | 2.17 | 2.35 | 2.06 | 2.29 | 2.29 | 5.30% | 200,793 |
| Nov 4, 2025 | 2.24 | 2.24 | 2.09 | 2.17 | 2.17 | -1.81% | 72,821 |