Pila Pharma AB (publ) (STO:PILA)
Sweden · Delayed Price · Currency is SEK 1.380
+0.035 (2.60%)
Aug 13, 2026, 4:37 PM CET
Pila Pharma AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |