Pila Pharma AB (publ) (STO:PILA)
Sweden · Delayed Price · Currency is SEK 1.440
+0.015 (1.05%)
Jun 11, 2026, 5:16 PM CET
Pila Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |