Pila Pharma AB (publ) (STO:PILA)
Sweden · Delayed Price · Currency is SEK 1.316
+0.130 (10.96%)
At close: Mar 4, 2026
Pila Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.20 | 1.32 | 1.12 | 1.32 | 1.32 | 10.96% | 60,390 |
| Mar 3, 2026 | 1.37 | 1.37 | 1.09 | 1.19 | 1.19 | -5.87% | 124,474 |
| Mar 2, 2026 | 1.39 | 1.39 | 1.18 | 1.26 | 1.26 | 5.00% | 35,516 |
| Feb 27, 2026 | 1.23 | 1.30 | 1.18 | 1.20 | 1.20 | 1.69% | 27,140 |
| Feb 26, 2026 | 1.25 | 1.25 | 1.14 | 1.18 | 1.18 | -1.83% | 50,660 |
| Feb 25, 2026 | 1.19 | 1.26 | 1.19 | 1.20 | 1.20 | 4.70% | 131,812 |
| Feb 24, 2026 | 1.12 | 1.22 | 1.12 | 1.15 | 1.15 | 0.88% | 34,309 |
| Feb 23, 2026 | 1.24 | 1.24 | 1.12 | 1.14 | 1.14 | -5.95% | 159,114 |
| Feb 20, 2026 | 1.29 | 1.34 | 1.21 | 1.21 | 1.21 | -6.20% | 71,267 |
| Feb 19, 2026 | 1.38 | 1.39 | 1.29 | 1.29 | 1.29 | -1.83% | 78,377 |
| Feb 18, 2026 | 1.27 | 1.39 | 1.27 | 1.31 | 1.31 | 3.63% | 133,325 |
| Feb 17, 2026 | 1.28 | 1.30 | 1.15 | 1.27 | 1.27 | - | 242,013 |
| Feb 16, 2026 | 1.27 | 1.28 | 1.20 | 1.27 | 1.27 | 2.92% | 141,342 |
| Feb 13, 2026 | 1.34 | 1.34 | 1.12 | 1.23 | 1.23 | 9.80% | 216,355 |
| Feb 12, 2026 | 1.20 | 1.30 | 1.12 | 1.12 | 1.12 | -6.50% | 264,278 |
| Feb 11, 2026 | 1.30 | 1.31 | 1.19 | 1.20 | 1.20 | -9.64% | 234,422 |
| Feb 10, 2026 | 1.36 | 1.36 | 1.12 | 1.33 | 1.33 | -0.60% | 40,484 |
| Feb 9, 2026 | 1.27 | 1.40 | 1.23 | 1.34 | 1.34 | 10.78% | 133,384 |
| Feb 6, 2026 | 1.26 | 1.26 | 1.19 | 1.21 | 1.21 | 1.69% | 158,999 |
| Feb 5, 2026 | 1.08 | 1.30 | 1.08 | 1.19 | 1.19 | 4.59% | 243,798 |
| Feb 4, 2026 | 1.20 | 1.20 | 1.05 | 1.13 | 1.13 | -3.90% | 341,212 |
| Feb 3, 2026 | 1.14 | 1.20 | 1.10 | 1.18 | 1.18 | -1.50% | 196,859 |
| Feb 2, 2026 | 1.25 | 1.27 | 1.13 | 1.20 | 1.20 | -6.99% | 317,639 |
| Jan 30, 2026 | 1.28 | 1.30 | 1.22 | 1.29 | 1.29 | 2.38% | 155,017 |
| Jan 29, 2026 | 1.37 | 1.37 | 1.15 | 1.26 | 1.26 | -5.41% | 166,869 |
| Jan 28, 2026 | 1.32 | 1.41 | 1.10 | 1.33 | 1.33 | 0.76% | 1,124,488 |
| Jan 27, 2026 | 1.45 | 1.55 | 1.30 | 1.32 | 1.32 | -9.22% | 963,821 |
| Jan 26, 2026 | 2.29 | 2.40 | 1.02 | 1.45 | 1.45 | -36.23% | 3,651,424 |
| Jan 23, 2026 | 2.29 | 2.49 | 2.15 | 2.28 | 2.28 | 0.22% | 326,220 |
| Jan 22, 2026 | 2.35 | 2.48 | 2.21 | 2.28 | 2.28 | -0.87% | 286,751 |
| Jan 21, 2026 | 2.28 | 2.50 | 2.23 | 2.30 | 2.30 | 7.75% | 621,685 |
| 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 |