IRLAB Therapeutics AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 13.350 | 13.812 | 13.350 | 13.534 | 13.534 | 12,411 |
| 2024-08-21 | 13.950 | 14.043 | 13.165 | 13.350 | 13.350 | 42,281 |
| 2024-08-20 | 13.581 | 14.227 | 13.581 | 14.089 | 14.089 | 11,953 |
| 2024-08-19 | 14.089 | 15.151 | 13.996 | 14.043 | 14.043 | 19,725 |
| 2024-08-16 | 14.181 | 14.366 | 13.904 | 14.089 | 14.089 | 30,618 |
| 2024-08-15 | 14.089 | 14.227 | 13.673 | 14.227 | 14.227 | 25,700 |
| 2024-08-14 | 14.043 | 14.504 | 13.858 | 14.135 | 14.135 | 14,736 |
| 2024-08-13 | 14.043 | 14.551 | 14.043 | 14.320 | 14.320 | 6,521 |
| 2024-08-12 | 14.412 | 14.689 | 14.043 | 14.043 | 14.043 | 20,766 |
| 2024-08-09 | 14.597 | 15.151 | 14.320 | 14.412 | 14.412 | 37,547 |
| 2024-08-08 | 14.551 | 15.059 | 14.458 | 14.597 | 14.597 | 11,493 |
| 2024-08-07 | 15.059 | 15.244 | 14.181 | 14.458 | 14.458 | 30,409 |
| 2024-08-06 | 14.597 | 15.798 | 14.597 | 14.920 | 14.920 | 40,668 |
| 2024-08-05 | 15.336 | 15.336 | 13.211 | 14.412 | 14.412 | 54,894 |
| 2024-08-02 | 15.936 | 15.936 | 14.874 | 15.567 | 15.567 | 24,830 |
| 2024-08-01 | 15.474 | 17.091 | 15.474 | 15.936 | 15.936 | 100,110 |
| 2024-07-31 | 15.428 | 15.705 | 15.151 | 15.428 | 15.428 | 44,357 |
| 2024-07-30 | 15.705 | 15.705 | 15.059 | 15.197 | 15.197 | 36,174 |
| 2024-07-29 | 14.273 | 15.705 | 14.273 | 15.705 | 15.705 | 52,264 |
| 2024-07-26 | 15.151 | 15.382 | 14.181 | 14.504 | 14.504 | 60,949 |
| 2024-07-25 | 15.290 | 15.613 | 14.920 | 15.151 | 15.151 | 14,203 |
| 2024-07-24 | 15.705 | 16.075 | 15.290 | 15.290 | 15.290 | 28,626 |
| 2024-07-23 | 15.013 | 15.705 | 15.013 | 15.521 | 15.521 | 54,970 |
| 2024-07-22 | 14.320 | 15.567 | 14.320 | 15.013 | 15.013 | 97,380 |
| 2024-07-19 | 14.597 | 14.689 | 14.181 | 14.366 | 14.366 | 9,841 |
| 2024-07-18 | 14.643 | 14.735 | 14.227 | 14.597 | 14.597 | 33,016 |
| 2024-07-17 | 14.782 | 14.966 | 14.504 | 14.643 | 14.643 | 7,235 |
| 2024-07-16 | 14.782 | 15.013 | 14.366 | 14.782 | 14.782 | 39,389 |
| 2024-07-15 | 14.458 | 14.643 | 14.043 | 14.643 | 14.643 | 37,674 |
| 2024-07-12 | 14.458 | 14.920 | 14.366 | 14.458 | 14.458 | 51,655 |
| 2024-07-11 | 13.765 | 14.689 | 13.165 | 14.458 | 14.458 | 70,382 |
| 2024-07-10 | 14.135 | 14.920 | 13.765 | 13.765 | 13.765 | 111,159 |
| 2024-07-09 | 12.888 | 13.812 | 12.888 | 13.765 | 13.765 | 21,947 |
| 2024-07-08 | 12.749 | 13.488 | 12.657 | 12.795 | 12.795 | 40,814 |
| 2024-07-05 | 12.380 | 12.749 | 12.195 | 12.749 | 12.749 | 17,833 |
| 2024-07-04 | 12.472 | 12.842 | 12.333 | 12.380 | 12.380 | 21,810 |
| 2024-07-03 | 12.472 | 12.518 | 12.195 | 12.426 | 12.426 | 9,818 |
| 2024-07-02 | 12.749 | 12.749 | 12.195 | 12.472 | 12.472 | 21,645 |
| 2024-07-01 | 12.241 | 12.564 | 11.733 | 12.010 | 12.010 | 21,833 |
| 2024-06-28 | 12.564 | 12.564 | 11.918 | 12.241 | 12.241 | 17,783 |
| 2024-06-27 | 12.518 | 12.564 | 11.733 | 12.010 | 12.010 | 30,322 |
| 2024-06-26 | 12.842 | 12.934 | 12.426 | 12.518 | 12.518 | 33,916 |
| 2024-06-25 | 12.333 | 12.934 | 12.287 | 12.842 | 12.842 | 46,703 |
| 2024-06-24 | 11.363 | 12.749 | 11.271 | 12.333 | 12.333 | 62,050 |
| 2024-06-20 | 12.056 | 12.426 | 10.901 | 11.363 | 11.363 | 84,378 |
| 2024-06-19 | 12.472 | 12.472 | 11.871 | 12.056 | 12.056 | 15,971 |
| 2024-06-18 | 12.657 | 12.795 | 12.102 | 12.472 | 12.472 | 22,364 |
| 2024-06-17 | 12.611 | 12.888 | 12.241 | 12.287 | 12.287 | 27,029 |
| 2024-06-14 | 12.749 | 12.842 | 12.333 | 12.564 | 12.564 | 26,590 |
| 2024-06-13 | 13.119 | 13.534 | 12.241 | 12.795 | 12.795 | 77,393 |
| 2024-06-12 | 12.795 | 12.934 | 12.287 | 12.934 | 12.934 | 13,910 |
| 2024-06-11 | 12.842 | 12.980 | 12.564 | 12.795 | 12.795 | 16,238 |
| 2024-06-10 | 13.072 | 13.303 | 12.518 | 12.888 | 12.888 | 23,571 |
| 2024-06-07 | 13.026 | 13.627 | 13.026 | 13.072 | 13.072 | 32,712 |
| 2024-06-05 | 14.135 | 14.135 | 12.564 | 13.026 | 13.026 | 117,340 |
| 2024-06-04 | 14.181 | 14.458 | 13.858 | 14.043 | 14.043 | 46,861 |
| 2024-06-03 | 14.412 | 14.458 | 13.904 | 14.181 | 14.181 | 36,781 |
| 2024-05-31 | 14.597 | 14.597 | 13.996 | 14.412 | 14.412 | 103,222 |
| 2024-05-30 | 14.551 | 14.874 | 14.320 | 14.551 | 14.551 | 21,527 |
| 2024-05-29 | 14.966 | 14.966 | 14.320 | 14.551 | 14.551 | 25,093 |
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.