PILA PHARMA AB PILA
OMXSTO · Sweden · Health Technology
SEK 1.88-0.01 (-0.79%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 1.89 | +2.16% | SEK 1.93 | SEK 1.93 | SEK 1.83 | 85.43K |
| 2026-09-29 | SEK 1.85 | +8.19% | SEK 1.61 | SEK 1.85 | SEK 1.61 | 78.29K |
| 2026-09-28 | SEK 1.71 | -0.58% | SEK 1.54 | SEK 1.71 | SEK 1.54 | 96.11K |
| 2026-09-25 | SEK 1.72 | -1.15% | SEK 1.60 | SEK 1.75 | SEK 1.40 | 56.60K |
| 2026-09-24 | SEK 1.74 | +5.78% | SEK 1.60 | SEK 1.77 | SEK 1.55 | 93.81K |
| 2026-09-23 | SEK 1.64 | -5.19% | SEK 1.62 | SEK 1.73 | SEK 1.62 | 98.50K |
| 2026-09-22 | SEK 1.74 | -7.22% | SEK 1.76 | SEK 1.82 | SEK 1.62 | 172.26K |
| 2026-09-21 | SEK 1.87 | +0.81% | SEK 1.88 | SEK 1.98 | SEK 1.87 | 34.45K |
| 2026-09-18 | SEK 1.86 | -7.25% | SEK 1.89 | SEK 2.00 | SEK 1.86 | 28.64K |
| 2026-09-17 | SEK 2.00 | +2.56% | SEK 1.97 | SEK 2.00 | SEK 1.85 | 104.15K |
| 2026-09-16 | SEK 1.95 | -0.76% | SEK 1.97 | SEK 1.97 | SEK 1.90 | 35.73K |
| 2026-09-15 | SEK 1.97 | -6.87% | SEK 2.11 | SEK 2.13 | SEK 1.90 | 67.40K |
| 2026-09-14 | SEK 2.11 | -8.26% | SEK 2.30 | SEK 2.39 | SEK 1.99 | 204.35K |
| 2026-09-11 | SEK 2.30 | +6.48% | SEK 2.20 | SEK 2.37 | SEK 2.09 | 242.59K |
| 2026-09-10 | SEK 2.16 | +8.27% | SEK 2.12 | SEK 2.38 | SEK 2.12 | 349.83K |
| 2026-09-09 | SEK 2.00 | -10.94% | SEK 2.24 | SEK 2.30 | SEK 1.90 | 215.07K |
| 2026-09-08 | SEK 2.24 | +19.79% | SEK 1.88 | SEK 2.39 | SEK 1.85 | 367.83K |
| 2026-09-07 | SEK 1.87 | +10.00% | SEK 1.75 | SEK 1.87 | SEK 1.70 | 250.28K |
| 2026-09-04 | SEK 1.70 | +13.33% | SEK 1.50 | SEK 1.75 | SEK 1.47 | 81.37K |
| 2026-09-03 | SEK 1.50 | +1.35% | SEK 1.48 | SEK 1.64 | SEK 1.38 | 54.67K |
| 2026-09-02 | SEK 1.48 | +6.09% | SEK 1.47 | SEK 1.56 | SEK 1.45 | 29.69K |
| 2026-09-01 | SEK 1.39 | +2.20% | SEK 1.33 | SEK 1.47 | SEK 1.33 | 28.23K |
| 2026-08-31 | SEK 1.37 | -6.19% | SEK 1.39 | SEK 1.45 | SEK 1.29 | 121.21K |
| 2026-08-28 | SEK 1.46 | -3.96% | SEK 1.49 | SEK 1.60 | SEK 1.44 | 75.46K |
| 2026-08-27 | SEK 1.51 | -6.77% | SEK 1.64 | SEK 1.64 | SEK 1.48 | 81.08K |
| 2026-08-26 | SEK 1.63 | -3.27% | SEK 1.68 | SEK 1.68 | SEK 1.55 | 48.64K |
| 2026-08-25 | SEK 1.68 | +5.99% | SEK 1.55 | SEK 1.68 | SEK 1.55 | 44.74K |
| 2026-08-24 | SEK 1.59 | -15.69% | SEK 1.88 | SEK 1.95 | SEK 1.50 | 183.74K |
| 2026-08-21 | SEK 1.88 | +10.59% | SEK 1.84 | SEK 1.97 | SEK 1.70 | 379.73K |
| 2026-08-20 | SEK 1.70 | +21.43% | SEK 1.33 | SEK 1.70 | SEK 1.33 | 214.82K |
| 2026-08-19 | SEK 1.40 | -6.04% | SEK 1.40 | SEK 1.69 | SEK 1.34 | 81.89K |
| 2026-08-18 | SEK 1.49 | +15.06% | SEK 1.30 | SEK 1.75 | SEK 1.21 | 343.22K |
| 2026-08-17 | SEK 1.29 | -6.50% | SEK 1.31 | SEK 1.32 | SEK 1.28 | 33.52K |
| 2026-08-14 | SEK 1.38 | +0.36% | SEK 1.38 | SEK 1.38 | SEK 1.38 | 1.17K |
| 2026-08-13 | SEK 1.38 | +2.60% | SEK 1.29 | SEK 1.38 | SEK 1.28 | 31.38K |
| 2026-08-12 | SEK 1.35 | +3.86% | SEK 1.30 | SEK 1.35 | SEK 1.27 | 36.07K |
| 2026-08-11 | SEK 1.29 | -3.00% | SEK 1.28 | SEK 1.34 | SEK 1.25 | 4.59K |
| 2026-08-10 | SEK 1.34 | +3.89% | SEK 1.21 | SEK 1.34 | SEK 1.21 | 10.48K |
| 2026-08-07 | SEK 1.28 | -3.38% | SEK 1.34 | SEK 1.35 | SEK 1.28 | 20.99K |
| 2026-08-06 | SEK 1.33 | +8.57% | SEK 1.28 | SEK 1.35 | SEK 1.26 | 44.67K |
| 2026-08-05 | SEK 1.23 | +2.94% | SEK 1.19 | SEK 1.33 | SEK 1.19 | 96.32K |
| 2026-08-04 | SEK 1.19 | +0.42% | SEK 1.19 | SEK 1.19 | SEK 1.16 | 11.19K |
| 2026-08-03 | SEK 1.18 | -7.06% | SEK 1.27 | SEK 1.27 | SEK 1.12 | 10.84K |
| 2026-07-31 | SEK 1.27 | +7.14% | SEK 1.24 | SEK 1.41 | SEK 1.19 | 289.40K |
| 2026-07-30 | SEK 1.19 | +3.03% | SEK 1.16 | SEK 1.20 | SEK 1.13 | 5.53K |
| 2026-07-29 | SEK 1.15 | 0.00% | SEK 1.13 | SEK 1.15 | SEK 1.08 | 76.08K |
| 2026-07-28 | SEK 1.15 | -1.70% | SEK 1.20 | SEK 1.20 | SEK 1.14 | 24.83K |
| 2026-07-27 | SEK 1.17 | +0.43% | SEK 1.17 | SEK 1.20 | SEK 1.17 | 20.45K |
| 2026-07-24 | SEK 1.17 | -7.51% | SEK 1.26 | SEK 1.26 | SEK 1.02 | 160.31K |
| 2026-07-23 | SEK 1.26 | +2.02% | SEK 1.24 | SEK 1.26 | SEK 1.11 | 49.26K |
| 2026-07-22 | SEK 1.24 | -2.36% | SEK 1.27 | SEK 1.27 | SEK 1.24 | 1.58K |
| 2026-07-21 | SEK 1.27 | -4.51% | SEK 1.30 | SEK 1.30 | SEK 1.21 | 36.15K |
| 2026-07-20 | SEK 1.33 | +1.53% | SEK 1.29 | SEK 1.34 | SEK 1.26 | 11.97K |
| 2026-07-17 | SEK 1.31 | +2.34% | SEK 1.28 | SEK 1.31 | SEK 1.21 | 7.63K |
| 2026-07-16 | SEK 1.28 | +2.40% | SEK 1.32 | SEK 1.35 | SEK 1.28 | 4.63K |
| 2026-07-15 | SEK 1.25 | -4.94% | SEK 1.27 | SEK 1.27 | SEK 1.22 | 9.68K |
| 2026-07-14 | SEK 1.32 | -0.75% | SEK 1.33 | SEK 1.33 | SEK 1.25 | 7.52K |
| 2026-07-13 | SEK 1.33 | +1.15% | SEK 1.27 | SEK 1.34 | SEK 1.24 | 9.62K |
| 2026-07-10 | SEK 1.31 | -1.13% | SEK 1.45 | SEK 1.45 | SEK 1.23 | 20.87K |
| 2026-07-09 | SEK 1.33 | +1.15% | SEK 1.43 | SEK 1.57 | SEK 1.32 | 47.32K |
| 2026-07-08 | SEK 1.31 | +4.38% | SEK 1.29 | SEK 1.44 | SEK 1.26 | 44.12K |
| 2026-07-07 | SEK 1.25 | +3.29% | SEK 1.32 | SEK 1.46 | SEK 1.25 | 37.47K |
| 2026-07-06 | SEK 1.22 | -1.62% | SEK 1.21 | SEK 1.28 | SEK 1.21 | 11.92K |
| 2026-07-03 | SEK 1.24 | -1.20% | SEK 1.24 | SEK 1.34 | SEK 1.20 | 21.45K |
| 2026-07-02 | SEK 1.25 | +0.81% | SEK 1.38 | SEK 1.38 | SEK 1.24 | 30.34K |
| 2026-07-01 | SEK 1.24 | -2.36% | SEK 1.30 | SEK 1.30 | SEK 1.24 | 4.74K |
| 2026-06-30 | SEK 1.27 | +1.60% | SEK 1.27 | SEK 1.32 | SEK 1.27 | 8.62K |
| 2026-06-29 | SEK 1.25 | +0.81% | SEK 1.24 | SEK 1.29 | SEK 1.20 | 35.51K |
| 2026-06-26 | SEK 1.24 | -5.70% | SEK 1.25 | SEK 1.32 | SEK 1.24 | 6.28K |
| 2026-06-25 | SEK 1.32 | +1.15% | SEK 1.30 | SEK 1.33 | SEK 1.25 | 36.37K |
| 2026-06-24 | SEK 1.30 | -1.14% | SEK 1.22 | SEK 1.35 | SEK 1.22 | 64.73K |
| 2026-06-23 | SEK 1.32 | -0.75% | SEK 1.32 | SEK 1.32 | SEK 1.27 | 30.49K |
| 2026-06-22 | SEK 1.33 | -4.33% | SEK 1.33 | SEK 1.35 | SEK 1.32 | 126.04K |
| 2026-06-18 | SEK 1.38 | +1.84% | SEK 1.42 | SEK 1.42 | SEK 1.33 | 32.68K |
| 2026-06-17 | SEK 1.36 | -2.51% | SEK 1.37 | SEK 1.44 | SEK 1.31 | 55.60K |
| 2026-06-16 | SEK 1.39 | 0.00% | SEK 1.47 | SEK 1.47 | SEK 1.35 | 24.77K |
| 2026-06-15 | SEK 1.39 | -6.06% | SEK 1.48 | SEK 1.49 | SEK 1.36 | 8.31K |
| 2026-06-12 | SEK 1.49 | +3.12% | SEK 1.48 | SEK 1.49 | SEK 1.35 | 30.57K |
| 2026-06-11 | SEK 1.44 | +1.05% | SEK 1.41 | SEK 1.44 | SEK 1.41 | 23.98K |
| 2026-06-10 | SEK 1.42 | -5.00% | SEK 1.54 | SEK 1.58 | SEK 1.41 | 37.42K |
| 2026-06-09 | SEK 1.50 | +4.53% | SEK 1.50 | SEK 1.59 | SEK 1.46 | 78.91K |
| 2026-06-08 | SEK 1.43 | -4.33% | SEK 1.39 | SEK 1.51 | SEK 1.39 | 10.38K |
| 2026-06-05 | SEK 1.50 | +3.45% | SEK 1.52 | SEK 1.52 | SEK 1.39 | 42.81K |
| 2026-06-04 | SEK 1.45 | -3.33% | SEK 1.54 | SEK 1.54 | SEK 1.41 | 42.82K |
| 2026-06-03 | SEK 1.50 | -4.15% | SEK 1.50 | SEK 1.55 | SEK 1.46 | 47.80K |
| 2026-06-02 | SEK 1.57 | -1.88% | SEK 1.60 | SEK 1.64 | SEK 1.53 | 27.98K |
| 2026-06-01 | SEK 1.60 | -5.06% | SEK 1.61 | SEK 1.70 | SEK 1.58 | 47.52K |
| 2026-05-29 | SEK 1.68 | +11.63% | SEK 1.46 | SEK 1.71 | SEK 1.45 | 151.44K |
| 2026-05-28 | SEK 1.50 | -2.90% | SEK 1.55 | SEK 1.55 | SEK 1.48 | 55.07K |
| 2026-05-27 | SEK 1.55 | -5.20% | SEK 1.63 | SEK 1.63 | SEK 1.53 | 74.52K |