IRLAB Therapeutics AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 14.320 | 15.013 | 14.320 | 14.966 | 14.966 | 69,168 |
| 2024-05-27 | 14.874 | 15.059 | 14.089 | 14.320 | 14.320 | 47,960 |
| 2024-05-24 | 14.597 | 14.828 | 14.273 | 14.551 | 14.551 | 16,415 |
| 2024-05-23 | 14.643 | 14.782 | 13.719 | 14.597 | 14.597 | 66,021 |
| 2024-05-22 | 14.366 | 14.874 | 14.273 | 14.643 | 14.643 | 63,704 |
| 2024-05-21 | 14.412 | 14.920 | 13.904 | 14.366 | 14.366 | 47,731 |
| 2024-05-20 | 14.089 | 15.197 | 14.043 | 14.412 | 14.412 | 72,518 |
| 2024-05-17 | 13.627 | 14.504 | 13.303 | 14.089 | 14.089 | 108,425 |
| 2024-05-16 | 14.551 | 14.782 | 13.442 | 13.627 | 13.627 | 104,189 |
| 2024-05-15 | 14.966 | 15.244 | 14.181 | 14.551 | 14.551 | 46,199 |
| 2024-05-14 | 14.412 | 15.105 | 13.581 | 14.966 | 14.966 | 129,137 |
| 2024-05-13 | 12.056 | 14.966 | 11.918 | 14.412 | 14.412 | 207,789 |
| 2024-05-10 | 10.624 | 12.842 | 10.624 | 12.056 | 12.056 | 167,794 |
| 2024-05-08 | 10.301 | 11.363 | 10.255 | 10.624 | 10.624 | 177,018 |
| 2024-05-07 | 10.440 | 10.994 | 9.285 | 9.423 | 9.423 | 241,452 |
| 2024-05-06 | 10.116 | 11.132 | 10.116 | 10.486 | 10.486 | 60,570 |
| 2024-05-03 | 10.301 | 10.301 | 9.885 | 10.116 | 10.116 | 20,891 |
| 2024-05-02 | 10.532 | 10.624 | 10.209 | 10.301 | 10.301 | 14,233 |
| 2024-04-30 | 10.393 | 10.670 | 9.793 | 10.532 | 10.532 | 18,217 |
| 2024-04-29 | 9.469 | 10.440 | 9.128 | 10.393 | 10.393 | 61,517 |
| 2024-04-26 | 10.347 | 10.624 | 9.239 | 9.469 | 9.469 | 57,445 |
| 2024-04-25 | 9.747 | 10.347 | 9.423 | 10.347 | 10.347 | 43,347 |
| 2024-04-24 | 10.948 | 10.948 | 9.608 | 9.747 | 9.747 | 116,171 |
| 2024-04-23 | 11.456 | 11.456 | 10.532 | 10.624 | 10.624 | 40,798 |
| 2024-04-22 | 12.426 | 12.426 | 11.086 | 11.456 | 11.456 | 63,307 |
| 2024-04-19 | 11.687 | 12.195 | 10.948 | 12.195 | 12.195 | 47,124 |
| 2024-04-18 | 12.749 | 12.888 | 11.548 | 11.733 | 11.733 | 74,360 |
| 2024-04-17 | 12.749 | 12.749 | 12.149 | 12.749 | 12.749 | 35,282 |
| 2024-04-16 | 11.456 | 12.749 | 11.456 | 12.749 | 12.749 | 35,899 |
| 2024-04-15 | 11.548 | 11.594 | 11.363 | 11.456 | 11.456 | 7,240 |
| 2024-04-12 | 12.564 | 12.564 | 11.594 | 11.594 | 11.594 | 38,055 |
| 2024-04-11 | 12.518 | 12.518 | 12.010 | 12.287 | 12.287 | 14,916 |
| 2024-04-10 | 11.918 | 12.657 | 11.918 | 12.518 | 12.518 | 26,197 |
| 2024-04-09 | 12.426 | 12.472 | 11.687 | 11.918 | 11.918 | 57,420 |
| 2024-04-08 | 13.350 | 13.765 | 12.102 | 12.518 | 12.518 | 76,884 |
| 2024-04-05 | 13.627 | 13.719 | 13.165 | 13.350 | 13.350 | 68,891 |
| 2024-04-04 | 14.366 | 15.105 | 13.627 | 13.812 | 13.812 | 77,671 |
| 2024-04-03 | 14.043 | 14.412 | 13.812 | 14.366 | 14.366 | 34,088 |
| 2024-04-02 | 14.412 | 14.504 | 13.534 | 14.043 | 14.043 | 140,670 |
| 2024-03-28 | 14.966 | 14.966 | 14.412 | 14.412 | 14.412 | 20,881 |
| 2024-03-27 | 15.474 | 15.474 | 14.458 | 14.966 | 14.966 | 90,256 |
| 2024-03-26 | 15.936 | 16.029 | 15.151 | 15.474 | 15.474 | 137,211 |
| 2024-03-25 | 16.075 | 16.583 | 15.983 | 16.167 | 16.167 | 80,305 |
| 2024-03-22 | 16.445 | 16.629 | 14.828 | 15.890 | 15.890 | 177,474 |
| 2024-03-21 | 16.491 | 17.091 | 15.936 | 16.445 | 16.445 | 69,084 |
| 2024-03-20 | 16.260 | 16.629 | 15.983 | 16.629 | 16.629 | 34,718 |
| 2024-03-19 | 17.230 | 17.230 | 15.890 | 16.445 | 16.445 | 94,731 |
| 2024-03-18 | 17.368 | 17.368 | 16.352 | 16.583 | 16.583 | 55,100 |
| 2024-03-15 | 18.107 | 18.107 | 16.722 | 17.368 | 17.368 | 80,707 |
| 2024-03-14 | 17.599 | 18.662 | 16.768 | 18.107 | 18.107 | 157,250 |
| 2024-03-13 | 18.107 | 18.477 | 17.137 | 17.553 | 17.553 | 127,554 |
| 2024-03-12 | 16.352 | 18.477 | 15.521 | 18.107 | 18.107 | 276,703 |
| 2024-03-11 | 14.597 | 16.398 | 14.504 | 16.352 | 16.352 | 166,341 |
| 2024-03-08 | 13.350 | 14.689 | 13.257 | 14.366 | 14.366 | 147,078 |
| 2024-03-07 | 13.627 | 13.719 | 12.980 | 13.350 | 13.350 | 21,233 |
| 2024-03-06 | 13.303 | 14.412 | 12.980 | 13.627 | 13.627 | 94,361 |
| 2024-03-05 | 13.581 | 13.581 | 13.119 | 13.303 | 13.303 | 19,961 |
| 2024-03-04 | 13.488 | 13.812 | 13.119 | 13.581 | 13.581 | 22,970 |
| 2024-03-01 | 13.026 | 13.581 | 12.795 | 13.534 | 13.534 | 39,289 |
| 2024-02-29 | 13.303 | 13.488 | 12.657 | 13.026 | 13.026 | 49,497 |
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.