Pila Pharma AB (publ) (STO:PILA)
Sweden · Delayed Price · Currency is SEK 1.785
0.00 (0.00%)
May 21, 2026, 10:52 AM CET
Pila Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1.80 | 1.85 | 1.74 | 1.79 | 1.79 | -4.03% | 27,612 |
| May 19, 2026 | 1.90 | 1.90 | 1.80 | 1.86 | 1.86 | 3.62% | 105,330 |
| May 18, 2026 | 1.77 | 1.80 | 1.65 | 1.80 | 1.80 | 5.59% | 126,567 |
| May 15, 2026 | 1.74 | 1.80 | 1.70 | 1.70 | 1.70 | -1.73% | 208,084 |
| May 13, 2026 | 1.82 | 1.83 | 1.71 | 1.73 | 1.73 | -3.89% | 10,418 |
| May 12, 2026 | 1.67 | 1.87 | 1.67 | 1.80 | 1.80 | 3.75% | 110,292 |
| May 11, 2026 | 1.80 | 1.80 | 1.67 | 1.74 | 1.74 | -2.80% | 43,339 |
| May 8, 2026 | 1.88 | 1.90 | 1.72 | 1.79 | 1.79 | -0.28% | 52,890 |
| May 7, 2026 | 1.76 | 1.83 | 1.72 | 1.79 | 1.79 | -4.02% | 125,825 |
| May 6, 2026 | 1.97 | 1.98 | 1.72 | 1.87 | 1.87 | 1.91% | 148,914 |
| May 5, 2026 | 1.74 | 2.00 | 1.72 | 1.83 | 1.83 | 3.10% | 103,211 |
| May 4, 2026 | 1.66 | 1.85 | 1.50 | 1.78 | 1.78 | 8.90% | 165,770 |
| Apr 30, 2026 | 1.47 | 1.95 | 1.47 | 1.63 | 1.63 | 12.41% | 132,292 |
| Apr 29, 2026 | 1.31 | 1.47 | 1.31 | 1.45 | 1.45 | -1.02% | 15,105 |
| Apr 28, 2026 | 1.56 | 1.56 | 1.20 | 1.47 | 1.47 | -2.98% | 203,224 |
| Apr 27, 2026 | 1.61 | 1.63 | 1.50 | 1.51 | 1.51 | -5.92% | 52,901 |
| Apr 24, 2026 | 1.62 | 1.73 | 1.60 | 1.61 | 1.61 | -4.18% | 54,549 |
| Apr 23, 2026 | 1.63 | 1.71 | 1.60 | 1.68 | 1.68 | - | 22,413 |
| Apr 22, 2026 | 1.72 | 1.74 | 1.63 | 1.68 | 1.68 | -4.01% | 66,688 |
| Apr 21, 2026 | 1.71 | 1.83 | 1.65 | 1.75 | 1.75 | -0.85% | 31,461 |
| Apr 20, 2026 | 1.79 | 1.81 | 1.71 | 1.76 | 1.76 | - | 36,591 |
| Apr 17, 2026 | 2.00 | 2.00 | 1.72 | 1.76 | 1.76 | -8.09% | 99,938 |
| Apr 16, 2026 | 1.84 | 2.19 | 1.71 | 1.92 | 1.92 | 6.98% | 539,798 |
| Apr 15, 2026 | 1.71 | 1.84 | 1.70 | 1.79 | 1.79 | 4.37% | 81,733 |
| Apr 14, 2026 | 1.86 | 2.00 | 1.72 | 1.72 | 1.72 | -11.37% | 76,239 |
| Apr 13, 2026 | 1.89 | 2.10 | 1.76 | 1.94 | 1.94 | 2.65% | 163,229 |
| Apr 10, 2026 | 1.69 | 1.90 | 1.63 | 1.89 | 1.89 | 12.20% | 112,775 |
| Apr 9, 2026 | 1.63 | 1.80 | 1.63 | 1.68 | 1.68 | 3.07% | 66,767 |
| Apr 8, 2026 | 1.80 | 1.89 | 1.61 | 1.63 | 1.63 | -9.44% | 144,216 |
| Apr 7, 2026 | 2.00 | 2.00 | 1.62 | 1.80 | 1.80 | -13.67% | 180,892 |
| Apr 2, 2026 | 2.09 | 2.09 | 1.79 | 2.09 | 2.09 | 4.25% | 47,933 |
| Apr 1, 2026 | 1.67 | 2.20 | 1.66 | 2.00 | 2.00 | 12.99% | 310,590 |
| Mar 31, 2026 | 1.86 | 1.99 | 1.50 | 1.77 | 1.77 | -5.85% | 215,619 |
| Mar 30, 2026 | 1.64 | 1.89 | 1.63 | 1.88 | 1.88 | 23.85% | 317,579 |
| Mar 27, 2026 | 1.44 | 1.80 | 1.35 | 1.52 | 1.52 | 12.44% | 455,148 |
| Mar 26, 2026 | 1.18 | 1.74 | 1.18 | 1.35 | 1.35 | 8.52% | 406,692 |
| Mar 25, 2026 | 1.24 | 1.24 | 1.12 | 1.24 | 1.24 | 10.87% | 99,301 |
| Mar 24, 2026 | 1.12 | 1.36 | 1.12 | 1.12 | 1.12 | -6.34% | 324,121 |
| Mar 23, 2026 | 1.20 | 1.22 | 1.12 | 1.20 | 1.20 | 0.84% | 42,762 |
| Mar 20, 2026 | 1.14 | 1.25 | 1.14 | 1.19 | 1.19 | 4.21% | 54,317 |
| Mar 19, 2026 | 1.25 | 1.25 | 1.11 | 1.14 | 1.14 | -8.80% | 93,900 |
| Mar 18, 2026 | 1.28 | 1.28 | 1.21 | 1.25 | 1.25 | 2.63% | 39,548 |
| Mar 17, 2026 | 1.21 | 1.25 | 1.20 | 1.22 | 1.22 | 3.92% | 29,588 |
| Mar 16, 2026 | 1.12 | 1.19 | 1.12 | 1.17 | 1.17 | 6.16% | 14,979 |
| Mar 13, 2026 | 1.18 | 1.18 | 1.10 | 1.10 | 1.10 | -6.44% | 87,700 |
| Mar 12, 2026 | 1.10 | 1.21 | 1.10 | 1.18 | 1.18 | 0.85% | 11,852 |
| Mar 11, 2026 | 1.19 | 1.22 | 1.17 | 1.17 | 1.17 | 1.39% | 11,096 |
| Mar 10, 2026 | 1.14 | 1.20 | 1.14 | 1.15 | 1.15 | 1.58% | 37,627 |
| Mar 9, 2026 | 1.10 | 1.20 | 1.10 | 1.14 | 1.14 | -3.89% | 122,859 |
| Mar 6, 2026 | 1.25 | 1.25 | 1.13 | 1.18 | 1.18 | -5.14% | 109,741 |