Pila Pharma AB (publ) (STO:PILA)
Sweden · Delayed Price · Currency is SEK 1.170
-0.095 (-7.51%)
Jul 24, 2026, 5:13 PM CET
Pila Pharma AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1.32 | 1.35 | 1.28 | 1.28 | 1.28 | 2.40% | 4,627 |
| Jul 15, 2026 | 1.28 | 1.28 | 1.22 | 1.25 | 1.25 | -4.94% | 9,677 |
| Jul 14, 2026 | 1.33 | 1.33 | 1.26 | 1.32 | 1.32 | -0.75% | 7,520 |
| Jul 13, 2026 | 1.28 | 1.34 | 1.24 | 1.33 | 1.33 | 1.15% | 9,620 |
| Jul 10, 2026 | 1.45 | 1.45 | 1.23 | 1.31 | 1.31 | -1.13% | 20,869 |
| Jul 9, 2026 | 1.43 | 1.57 | 1.32 | 1.33 | 1.33 | 1.15% | 47,323 |
| Jul 8, 2026 | 1.30 | 1.44 | 1.26 | 1.31 | 1.31 | 4.38% | 44,122 |
| Jul 7, 2026 | 1.32 | 1.46 | 1.26 | 1.26 | 1.26 | 3.29% | 37,467 |
| Jul 6, 2026 | 1.21 | 1.28 | 1.21 | 1.22 | 1.22 | -1.62% | 11,924 |
| Jul 3, 2026 | 1.24 | 1.34 | 1.20 | 1.24 | 1.24 | -1.20% | 21,448 |
| Jul 2, 2026 | 1.38 | 1.38 | 1.24 | 1.25 | 1.25 | 0.81% | 30,342 |
| Jul 1, 2026 | 1.31 | 1.31 | 1.24 | 1.24 | 1.24 | -2.36% | 4,738 |
| Jun 30, 2026 | 1.27 | 1.32 | 1.27 | 1.27 | 1.27 | 1.60% | 8,618 |
| Jun 29, 2026 | 1.24 | 1.30 | 1.20 | 1.25 | 1.25 | 0.81% | 35,514 |
| Jun 26, 2026 | 1.25 | 1.32 | 1.24 | 1.24 | 1.24 | -5.70% | 6,279 |
| Jun 25, 2026 | 1.30 | 1.33 | 1.26 | 1.32 | 1.32 | 1.15% | 36,369 |
| Jun 24, 2026 | 1.22 | 1.35 | 1.22 | 1.30 | 1.30 | -1.14% | 64,731 |
| Jun 23, 2026 | 1.32 | 1.32 | 1.28 | 1.32 | 1.32 | -0.75% | 30,488 |
| Jun 22, 2026 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | -4.33% | 126,039 |
| Jun 18, 2026 | 1.42 | 1.42 | 1.33 | 1.39 | 1.39 | 1.84% | 32,678 |
| Jun 17, 2026 | 1.37 | 1.44 | 1.31 | 1.36 | 1.36 | -2.51% | 55,597 |
| Jun 16, 2026 | 1.47 | 1.47 | 1.35 | 1.40 | 1.40 | - | 24,765 |
| Jun 15, 2026 | 1.48 | 1.49 | 1.36 | 1.40 | 1.40 | -6.06% | 8,309 |
| Jun 12, 2026 | 1.48 | 1.49 | 1.35 | 1.49 | 1.49 | 3.13% | 30,568 |
| Jun 11, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 1.05% | 23,979 |
| Jun 10, 2026 | 1.54 | 1.58 | 1.41 | 1.43 | 1.43 | -5.00% | 37,421 |
| Jun 9, 2026 | 1.50 | 1.59 | 1.46 | 1.50 | 1.50 | 4.53% | 78,909 |
| Jun 8, 2026 | 1.39 | 1.51 | 1.39 | 1.44 | 1.44 | -4.33% | 10,382 |
| Jun 5, 2026 | 1.53 | 1.53 | 1.40 | 1.50 | 1.50 | 3.45% | 42,811 |
| Jun 4, 2026 | 1.54 | 1.54 | 1.42 | 1.45 | 1.45 | -3.33% | 42,816 |
| Jun 3, 2026 | 1.51 | 1.56 | 1.46 | 1.50 | 1.50 | -4.15% | 47,804 |
| Jun 2, 2026 | 1.60 | 1.64 | 1.53 | 1.57 | 1.57 | -1.88% | 27,977 |
| Jun 1, 2026 | 1.61 | 1.70 | 1.58 | 1.60 | 1.60 | -5.06% | 47,519 |
| May 29, 2026 | 1.46 | 1.71 | 1.45 | 1.68 | 1.68 | 11.63% | 151,440 |
| May 28, 2026 | 1.55 | 1.55 | 1.48 | 1.51 | 1.51 | -2.90% | 101,532 |
| May 27, 2026 | 1.64 | 1.64 | 1.53 | 1.55 | 1.55 | -5.20% | 74,516 |
| May 26, 2026 | 1.59 | 1.69 | 1.59 | 1.64 | 1.64 | 3.15% | 105,657 |
| May 25, 2026 | 1.74 | 1.74 | 1.59 | 1.59 | 1.59 | -3.65% | 50,656 |
| May 22, 2026 | 1.67 | 1.71 | 1.65 | 1.65 | 1.65 | -2.95% | 44,083 |
| May 21, 2026 | 1.71 | 1.84 | 1.70 | 1.70 | 1.70 | -5.04% | 72,053 |
| 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 |