Pila Pharma AB (publ) (STO:PILA)
Sweden · Delayed Price · Currency is SEK 1.605
-0.070 (-4.18%)
Apr 24, 2026, 5:01 PM CET
Pila Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 18,867 |
| 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 |
| Mar 5, 2026 | 1.30 | 1.31 | 1.20 | 1.25 | 1.25 | -5.32% | 50,252 |
| Mar 4, 2026 | 1.20 | 1.32 | 1.12 | 1.32 | 1.32 | 10.96% | 60,390 |
| Mar 3, 2026 | 1.37 | 1.37 | 1.09 | 1.19 | 1.19 | -5.87% | 124,474 |
| Mar 2, 2026 | 1.39 | 1.39 | 1.18 | 1.26 | 1.26 | 5.00% | 35,516 |
| Feb 27, 2026 | 1.23 | 1.30 | 1.18 | 1.20 | 1.20 | 1.69% | 27,140 |
| Feb 26, 2026 | 1.25 | 1.25 | 1.14 | 1.18 | 1.18 | -1.83% | 50,660 |
| Feb 25, 2026 | 1.19 | 1.26 | 1.19 | 1.20 | 1.20 | 4.70% | 131,812 |
| Feb 24, 2026 | 1.12 | 1.22 | 1.12 | 1.15 | 1.15 | 0.88% | 34,309 |
| Feb 23, 2026 | 1.24 | 1.24 | 1.12 | 1.14 | 1.14 | -5.95% | 159,114 |
| Feb 20, 2026 | 1.29 | 1.34 | 1.21 | 1.21 | 1.21 | -6.20% | 71,267 |
| Feb 19, 2026 | 1.38 | 1.39 | 1.29 | 1.29 | 1.29 | -1.83% | 78,377 |
| Feb 18, 2026 | 1.27 | 1.39 | 1.27 | 1.31 | 1.31 | 3.63% | 133,325 |
| Feb 17, 2026 | 1.28 | 1.30 | 1.15 | 1.27 | 1.27 | - | 242,013 |
| Feb 16, 2026 | 1.27 | 1.28 | 1.20 | 1.27 | 1.27 | 2.92% | 141,342 |
| Feb 13, 2026 | 1.34 | 1.34 | 1.12 | 1.23 | 1.23 | 9.80% | 216,355 |
| Feb 12, 2026 | 1.20 | 1.30 | 1.12 | 1.12 | 1.12 | -6.50% | 264,278 |