IRLAB Therapeutics AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.978 | 2.060 | 1.930 | 1.982 | 1.982 | 935,209 |
| 2026-10-16 | 1.938 | 2.060 | 1.936 | 2.020 | 2.020 | 1,321,009 |
| 2026-10-15 | 1.888 | 1.980 | 1.800 | 1.944 | 1.944 | 1,512,658 |
| 2026-10-14 | 1.910 | 1.910 | 1.800 | 1.888 | 1.888 | 518,457 |
| 2026-10-13 | 1.812 | 1.890 | 1.812 | 1.870 | 1.870 | 358,127 |
| 2026-10-12 | 1.742 | 1.850 | 1.700 | 1.838 | 1.838 | 1,753,182 |
| 2026-10-09 | 1.786 | 1.836 | 1.706 | 1.706 | 1.706 | 750,880 |
| 2026-10-08 | 1.774 | 1.834 | 1.740 | 1.820 | 1.820 | 628,406 |
| 2026-10-07 | 1.808 | 1.810 | 1.700 | 1.804 | 1.804 | 347,632 |
| 2026-10-06 | 1.808 | 1.838 | 1.776 | 1.820 | 1.820 | 308,801 |
| 2026-10-05 | 1.818 | 1.850 | 1.778 | 1.804 | 1.804 | 415,430 |
| 2026-10-02 | 1.810 | 1.898 | 1.776 | 1.856 | 1.856 | 661,284 |
| 2026-10-01 | 1.822 | 1.848 | 1.766 | 1.826 | 1.826 | 1,010,590 |
| 2026-09-30 | 1.848 | 1.866 | 1.780 | 1.826 | 1.826 | 662,220 |
| 2026-09-29 | 1.852 | 1.860 | 1.800 | 1.840 | 1.840 | 1,167,762 |
| 2026-09-28 | 1.912 | 1.962 | 1.842 | 1.886 | 1.886 | 587,436 |
| 2026-09-25 | 1.830 | 1.934 | 1.808 | 1.900 | 1.900 | 919,895 |
| 2026-09-24 | 1.792 | 1.840 | 1.754 | 1.828 | 1.828 | 817,104 |
| 2026-09-23 | 1.730 | 1.826 | 1.722 | 1.792 | 1.792 | 789,554 |
| 2026-09-22 | 1.740 | 1.778 | 1.680 | 1.730 | 1.730 | 526,473 |
| 2026-09-21 | 1.728 | 1.790 | 1.700 | 1.740 | 1.740 | 238,406 |
| 2026-09-18 | 1.734 | 1.826 | 1.692 | 1.726 | 1.726 | 719,801 |
| 2026-09-17 | 1.760 | 1.828 | 1.718 | 1.734 | 1.734 | 540,640 |
| 2026-09-16 | 1.840 | 1.850 | 1.740 | 1.794 | 1.794 | 468,173 |
| 2026-09-15 | 1.878 | 1.878 | 1.790 | 1.832 | 1.832 | 674,187 |
| 2026-09-14 | 1.846 | 1.896 | 1.790 | 1.878 | 1.878 | 264,183 |
| 2026-09-11 | 1.856 | 1.874 | 1.810 | 1.848 | 1.848 | 892,995 |
| 2026-09-10 | 1.936 | 1.962 | 1.850 | 1.898 | 1.898 | 928,473 |
| 2026-09-09 | 1.788 | 1.900 | 1.764 | 1.880 | 1.880 | 1,396,457 |
| 2026-09-08 | 1.750 | 1.792 | 1.724 | 1.782 | 1.782 | 701,646 |
| 2026-09-07 | 1.710 | 1.780 | 1.686 | 1.726 | 1.726 | 409,799 |
| 2026-09-04 | 1.740 | 1.782 | 1.692 | 1.710 | 1.710 | 337,188 |
| 2026-09-03 | 1.732 | 1.776 | 1.600 | 1.722 | 1.722 | 3,612,002 |
| 2026-09-02 | 1.782 | 1.782 | 1.694 | 1.732 | 1.732 | 1,541,865 |
| 2026-09-01 | 1.816 | 1.816 | 1.744 | 1.764 | 1.764 | 990,111 |
| 2026-08-31 | 1.822 | 1.830 | 1.758 | 1.792 | 1.792 | 1,499,491 |
| 2026-08-28 | 1.698 | 1.826 | 1.656 | 1.788 | 1.788 | 4,292,354 |
| 2026-08-27 | 1.760 | 1.780 | 1.670 | 1.710 | 1.710 | 2,352,891 |
| 2026-08-26 | 1.706 | 1.786 | 1.664 | 1.760 | 1.760 | 1,679,523 |
| 2026-08-25 | 1.736 | 1.760 | 1.704 | 1.746 | 1.746 | 1,199,686 |
| 2026-08-24 | 1.718 | 1.780 | 1.704 | 1.734 | 1.734 | 673,345 |
| 2026-08-21 | 1.718 | 1.720 | 1.690 | 1.718 | 1.718 | 394,472 |
| 2026-08-20 | 1.700 | 1.738 | 1.682 | 1.716 | 1.716 | 491,885 |
| 2026-08-19 | 1.744 | 1.778 | 1.620 | 1.692 | 1.692 | 1,750,598 |
| 2026-08-18 | 1.680 | 1.748 | 1.680 | 1.740 | 1.740 | 2,546,512 |
| 2026-08-17 | 1.648 | 1.700 | 1.594 | 1.676 | 1.676 | 2,318,081 |
| 2026-08-14 | 1.618 | 1.658 | 1.590 | 1.648 | 1.648 | 1,337,981 |
| 2026-08-13 | 1.574 | 1.648 | 1.532 | 1.620 | 1.620 | 1,817,776 |
| 2026-08-12 | 1.540 | 1.610 | 1.520 | 1.574 | 1.574 | 4,261,996 |
| 2026-08-11 | 1.526 | 1.592 | 1.500 | 1.530 | 1.530 | 3,239,203 |
| 2026-08-10 | 1.554 | 1.568 | 1.454 | 1.510 | 1.510 | 2,238,856 |
| 2026-08-07 | 1.340 | 1.516 | 1.308 | 1.516 | 1.516 | 3,636,833 |
| 2026-08-06 | 1.360 | 1.360 | 1.316 | 1.340 | 1.340 | 160,291 |
| 2026-08-05 | 1.320 | 1.368 | 1.302 | 1.358 | 1.358 | 347,622 |
| 2026-08-04 | 1.310 | 1.326 | 1.300 | 1.326 | 1.326 | 80,654 |
| 2026-08-03 | 1.312 | 1.350 | 1.300 | 1.308 | 1.308 | 470,077 |
| 2026-07-31 | 1.302 | 1.350 | 1.276 | 1.318 | 1.318 | 465,740 |
| 2026-07-30 | 1.318 | 1.318 | 1.256 | 1.302 | 1.302 | 456,510 |
| 2026-07-29 | 1.256 | 1.328 | 1.232 | 1.320 | 1.320 | 3,271,656 |
| 2026-07-28 | 1.250 | 1.298 | 1.230 | 1.232 | 1.232 | 271,474 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.