Pila Pharma AB (publ) (STO:PILA)
Sweden · Delayed Price · Currency is SEK 1.535
+0.125 (8.87%)
Nov 3, 2026, 5:25 PM CET
Pila Pharma AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.405 | 1.575 | 1.370 | 1.535 | 1.535 | 8.87% | 10,648 |
| Nov 2, 2026 | 1.490 | 1.490 | 1.400 | 1.410 | 1.410 | -9.62% | 55,073 |
| Oct 30, 2026 | 1.560 | 1.565 | 1.560 | 1.560 | 1.560 | -0.32% | 2,195 |
| Oct 29, 2026 | 1.565 | 1.575 | 1.565 | 1.565 | 1.565 | 0.32% | 5,055 |
| Oct 28, 2026 | 1.500 | 1.575 | 1.500 | 1.560 | 1.560 | 4.00% | 8,278 |
| Oct 27, 2026 | 1.530 | 1.535 | 1.490 | 1.500 | 1.500 | -2.28% | 5,574 |
| Oct 26, 2026 | 1.435 | 1.575 | 1.435 | 1.535 | 1.535 | 6.60% | 7,428 |
| Oct 23, 2026 | 1.560 | 1.560 | 1.405 | 1.440 | 1.440 | -8.28% | 4,861 |
| Oct 22, 2026 | 1.550 | 1.570 | 1.465 | 1.570 | 1.570 | -0.32% | 7,172 |
| Oct 21, 2026 | 1.405 | 1.580 | 1.405 | 1.575 | 1.575 | 11.31% | 33,089 |
| Oct 20, 2026 | 1.500 | 1.505 | 1.415 | 1.415 | 1.415 | -6.91% | 15,783 |
| Oct 19, 2026 | 1.550 | 1.560 | 1.450 | 1.520 | 1.520 | -6.46% | 38,942 |
| Oct 16, 2026 | 1.650 | 1.715 | 1.590 | 1.625 | 1.625 | -5.25% | 57,551 |
| Oct 15, 2026 | 1.755 | 1.755 | 1.600 | 1.715 | 1.715 | -3.11% | 10,600 |
| Oct 14, 2026 | 1.740 | 1.770 | 1.615 | 1.770 | 1.770 | 1.72% | 38,485 |
| Oct 13, 2026 | 1.755 | 1.755 | 1.655 | 1.740 | 1.740 | 2.65% | 27,506 |
| Oct 12, 2026 | 1.665 | 1.695 | 1.615 | 1.695 | 1.695 | 4.95% | 33,709 |
| Oct 9, 2026 | 1.590 | 1.640 | 1.560 | 1.615 | 1.615 | -2.71% | 34,269 |
| Oct 8, 2026 | 1.630 | 1.665 | 1.585 | 1.660 | 1.660 | 1.84% | 14,541 |
| Oct 7, 2026 | 1.665 | 1.665 | 1.600 | 1.630 | 1.630 | -3.26% | 28,414 |
| Oct 6, 2026 | 1.670 | 1.685 | 1.620 | 1.685 | 1.685 | 1.20% | 30,316 |
| Oct 5, 2026 | 1.740 | 1.740 | 1.665 | 1.665 | 1.665 | -4.31% | 29,162 |
| Oct 2, 2026 | 1.860 | 1.860 | 1.680 | 1.740 | 1.740 | -7.20% | 71,483 |
| Oct 1, 2026 | 1.825 | 1.895 | 1.695 | 1.875 | 1.875 | -0.79% | 95,907 |
| Sep 30, 2026 | 1.935 | 1.935 | 1.825 | 1.890 | 1.890 | 2.16% | 85,426 |
| Sep 29, 2026 | 1.610 | 1.850 | 1.610 | 1.850 | 1.850 | 8.19% | 78,294 |
| Sep 28, 2026 | 1.540 | 1.710 | 1.540 | 1.710 | 1.710 | -0.58% | 96,109 |
| Sep 25, 2026 | 1.595 | 1.755 | 1.405 | 1.720 | 1.720 | -1.15% | 56,604 |
| Sep 24, 2026 | 1.600 | 1.770 | 1.550 | 1.740 | 1.740 | 5.78% | 93,807 |
| Sep 23, 2026 | 1.620 | 1.725 | 1.620 | 1.645 | 1.645 | -5.19% | 98,501 |
| Sep 22, 2026 | 1.765 | 1.815 | 1.620 | 1.735 | 1.735 | -7.22% | 172,255 |
| Sep 21, 2026 | 1.875 | 1.975 | 1.870 | 1.870 | 1.870 | 0.81% | 34,447 |
| Sep 18, 2026 | 1.890 | 1.995 | 1.855 | 1.855 | 1.855 | -7.25% | 28,635 |
| Sep 17, 2026 | 1.965 | 2.000 | 1.845 | 2.000 | 2.000 | 2.56% | 104,150 |
| Sep 16, 2026 | 1.965 | 1.965 | 1.900 | 1.950 | 1.950 | -0.76% | 35,725 |
| Sep 15, 2026 | 2.110 | 2.130 | 1.905 | 1.965 | 1.965 | -6.87% | 67,395 |
| Sep 14, 2026 | 2.300 | 2.390 | 1.985 | 2.110 | 2.110 | -8.26% | 204,346 |
| Sep 11, 2026 | 2.200 | 2.370 | 2.090 | 2.300 | 2.300 | 6.48% | 242,585 |
| Sep 10, 2026 | 2.120 | 2.380 | 2.120 | 2.160 | 2.160 | 8.27% | 353,905 |
| Sep 9, 2026 | 2.240 | 2.300 | 1.900 | 1.995 | 1.995 | -10.94% | 215,074 |
| Sep 8, 2026 | 1.880 | 2.390 | 1.845 | 2.240 | 2.240 | 19.79% | 365,990 |
| Sep 7, 2026 | 1.745 | 1.870 | 1.700 | 1.870 | 1.870 | 10.00% | 250,275 |
| Sep 4, 2026 | 1.500 | 1.750 | 1.470 | 1.700 | 1.700 | 13.33% | 81,370 |
| Sep 3, 2026 | 1.480 | 1.645 | 1.380 | 1.500 | 1.500 | 1.35% | 54,673 |
| Sep 2, 2026 | 1.470 | 1.560 | 1.445 | 1.480 | 1.480 | 6.09% | 29,685 |
| Sep 1, 2026 | 1.330 | 1.470 | 1.330 | 1.395 | 1.395 | 2.20% | 28,226 |
| Aug 31, 2026 | 1.395 | 1.445 | 1.295 | 1.365 | 1.365 | -6.19% | 121,212 |
| Aug 28, 2026 | 1.490 | 1.595 | 1.440 | 1.455 | 1.455 | -3.96% | 75,456 |
| Aug 27, 2026 | 1.640 | 1.640 | 1.480 | 1.515 | 1.515 | -6.77% | 81,084 |
| Aug 26, 2026 | 1.680 | 1.680 | 1.550 | 1.625 | 1.625 | -3.27% | 48,640 |