Pila Pharma AB (publ) (STO:PILA)
Sweden · Delayed Price · Currency is SEK 1.740
+0.095 (5.78%)
Sep 24, 2026, 5:09 PM CET
Pila Pharma AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.60 | 1.77 | 1.55 | 1.74 | 1.74 | 5.78% | 93,807 |
| Sep 23, 2026 | 1.62 | 1.73 | 1.62 | 1.65 | 1.65 | -5.19% | 98,501 |
| Sep 22, 2026 | 1.77 | 1.82 | 1.62 | 1.74 | 1.74 | -7.22% | 172,255 |
| Sep 21, 2026 | 1.88 | 1.98 | 1.87 | 1.87 | 1.87 | 0.81% | 34,447 |
| Sep 18, 2026 | 1.89 | 2.00 | 1.86 | 1.86 | 1.86 | -7.25% | 28,635 |
| Sep 17, 2026 | 1.97 | 2.00 | 1.85 | 2.00 | 2.00 | 2.56% | 104,150 |
| Sep 16, 2026 | 1.97 | 1.97 | 1.90 | 1.95 | 1.95 | -0.76% | 35,725 |
| Sep 15, 2026 | 2.11 | 2.13 | 1.91 | 1.97 | 1.97 | -6.87% | 67,395 |
| Sep 14, 2026 | 2.30 | 2.39 | 1.99 | 2.11 | 2.11 | -8.26% | 204,346 |
| Sep 11, 2026 | 2.20 | 2.37 | 2.09 | 2.30 | 2.30 | 6.48% | 242,585 |
| Sep 10, 2026 | 2.12 | 2.38 | 2.12 | 2.16 | 2.16 | 8.27% | 353,905 |
| Sep 9, 2026 | 2.24 | 2.30 | 1.90 | 2.00 | 2.00 | -10.94% | 215,074 |
| Sep 8, 2026 | 1.88 | 2.39 | 1.85 | 2.24 | 2.24 | 19.79% | 365,990 |
| Sep 7, 2026 | 1.75 | 1.87 | 1.70 | 1.87 | 1.87 | 10.00% | 250,275 |
| Sep 4, 2026 | 1.50 | 1.75 | 1.47 | 1.70 | 1.70 | 13.33% | 81,370 |
| Sep 3, 2026 | 1.48 | 1.65 | 1.38 | 1.50 | 1.50 | 1.35% | 54,673 |
| Sep 2, 2026 | 1.47 | 1.56 | 1.45 | 1.48 | 1.48 | 6.09% | 29,685 |
| Sep 1, 2026 | 1.33 | 1.47 | 1.33 | 1.40 | 1.40 | 2.20% | 28,226 |
| Aug 31, 2026 | 1.40 | 1.45 | 1.30 | 1.37 | 1.37 | -6.19% | 121,212 |
| Aug 28, 2026 | 1.49 | 1.60 | 1.44 | 1.46 | 1.46 | -3.96% | 75,456 |
| Aug 27, 2026 | 1.64 | 1.64 | 1.48 | 1.52 | 1.52 | -6.77% | 81,084 |
| Aug 26, 2026 | 1.68 | 1.68 | 1.55 | 1.63 | 1.63 | -3.27% | 48,640 |
| Aug 25, 2026 | 1.56 | 1.68 | 1.56 | 1.68 | 1.68 | 5.99% | 44,738 |
| Aug 24, 2026 | 1.89 | 1.95 | 1.50 | 1.59 | 1.59 | -15.69% | 183,737 |
| Aug 21, 2026 | 1.84 | 1.97 | 1.70 | 1.88 | 1.88 | 10.59% | 379,734 |
| Aug 20, 2026 | 1.33 | 1.70 | 1.33 | 1.70 | 1.70 | 21.43% | 214,818 |
| Aug 19, 2026 | 1.41 | 1.69 | 1.34 | 1.40 | 1.40 | -6.04% | 81,891 |
| Aug 18, 2026 | 1.30 | 1.75 | 1.21 | 1.49 | 1.49 | 15.06% | 343,219 |
| Aug 17, 2026 | 1.31 | 1.32 | 1.28 | 1.30 | 1.30 | -6.50% | 33,520 |
| Aug 14, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.36% | 1,167 |
| Aug 13, 2026 | 1.30 | 1.38 | 1.29 | 1.38 | 1.38 | 2.60% | 31,384 |
| Aug 12, 2026 | 1.30 | 1.35 | 1.27 | 1.35 | 1.35 | 3.86% | 36,074 |
| Aug 11, 2026 | 1.29 | 1.34 | 1.25 | 1.30 | 1.30 | -3.00% | 4,585 |
| Aug 10, 2026 | 1.21 | 1.34 | 1.21 | 1.34 | 1.34 | 3.89% | 10,482 |
| Aug 7, 2026 | 1.34 | 1.35 | 1.29 | 1.29 | 1.29 | -3.38% | 20,985 |
| Aug 6, 2026 | 1.28 | 1.35 | 1.26 | 1.33 | 1.33 | 8.57% | 44,668 |
| Aug 5, 2026 | 1.19 | 1.33 | 1.19 | 1.23 | 1.23 | 2.94% | 96,315 |
| Aug 4, 2026 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | 0.42% | 11,185 |
| Aug 3, 2026 | 1.28 | 1.28 | 1.12 | 1.19 | 1.19 | -7.06% | 10,836 |
| Jul 31, 2026 | 1.24 | 1.41 | 1.19 | 1.28 | 1.28 | 7.14% | 289,400 |
| Jul 30, 2026 | 1.17 | 1.20 | 1.13 | 1.19 | 1.19 | 3.03% | 5,529 |
| Jul 29, 2026 | 1.13 | 1.16 | 1.08 | 1.16 | 1.16 | - | 76,078 |
| Jul 28, 2026 | 1.20 | 1.20 | 1.14 | 1.16 | 1.16 | -1.70% | 24,831 |
| Jul 27, 2026 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | 0.43% | 20,450 |
| Jul 24, 2026 | 1.27 | 1.27 | 1.02 | 1.17 | 1.17 | -7.51% | 162,312 |
| Jul 23, 2026 | 1.24 | 1.27 | 1.11 | 1.27 | 1.27 | 2.02% | 49,263 |
| Jul 22, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -2.36% | 1,581 |
| Jul 21, 2026 | 1.30 | 1.30 | 1.21 | 1.27 | 1.27 | -4.51% | 36,150 |
| Jul 20, 2026 | 1.29 | 1.34 | 1.26 | 1.33 | 1.33 | 1.53% | 11,969 |
| Jul 17, 2026 | 1.28 | 1.31 | 1.21 | 1.31 | 1.31 | 2.34% | 7,630 |