IRLAB Therapeutics AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	13.765	13.812	13.072	13.303	13.303	90,314
2024-02-27	13.627	13.950	13.072	13.303	13.303	67,464
2024-02-26	13.257	13.858	13.211	13.627	13.627	32,871
2024-02-23	13.350	14.043	12.518	13.257	13.257	150,724
2024-02-22	12.795	13.581	12.795	13.350	13.350	84,051
2024-02-21	11.964	13.303	11.687	12.149	12.149	100,245
2024-02-20	13.488	13.904	11.687	11.964	11.964	74,158
2024-02-19	13.350	13.950	12.749	13.488	13.488	102,009
2024-02-16	13.765	13.858	12.472	13.119	13.119	110,018
2024-02-15	13.350	14.458	13.350	13.765	13.765	55,177
2024-02-14	14.227	14.227	13.257	13.350	13.350	98,441
2024-02-13	15.105	15.290	14.043	14.227	14.227	116,560
2024-02-12	13.442	15.336	13.442	15.105	15.105	184,716
2024-02-09	11.918	13.581	11.410	13.442	13.442	128,071
2024-02-08	11.225	12.426	10.486	11.918	11.918	203,086
2024-02-07	13.026	13.950	10.255	11.225	11.225	320,084
2024-02-06	14.966	15.844	12.842	13.350	13.350	375,461
2024-02-05	16.537	16.583	14.366	14.504	14.504	187,270
2024-02-02	15.059	16.629	15.059	16.537	16.537	212,426
2024-02-01	13.996	15.059	13.996	14.828	14.828	90,399
2024-01-31	13.858	14.412	13.442	13.996	13.996	55,856
2024-01-30	13.765	13.765	12.980	13.303	13.303	42,330
2024-01-29	13.581	14.412	13.396	13.765	13.765	71,321
2024-01-26	12.888	13.442	12.888	13.396	13.396	21,198
2024-01-25	12.564	13.396	12.426	12.842	12.842	64,953
2024-01-24	13.396	14.181	11.918	12.426	12.426	202,131
2024-01-23	12.426	13.858	12.426	13.350	13.350	160,260
2024-01-22	12.657	12.934	11.825	12.426	12.426	116,271
2024-01-19	11.825	12.564	11.779	12.426	12.426	95,135
2024-01-18	11.594	12.934	11.548	11.779	11.779	152,160
2024-01-17	10.717	11.502	10.717	11.456	11.456	52,507
2024-01-16	10.948	10.948	10.209	10.670	10.670	13,327
2024-01-15	10.624	10.994	10.486	10.948	10.948	33,568
2024-01-12	10.347	10.948	9.839	10.901	10.901	170,340
2024-01-11	8.592	10.347	8.592	10.347	10.347	124,739
2024-01-10	8.259	9.035	8.259	8.592	8.592	28,330
2024-01-09	9.239	9.239	8.222	8.259	8.259	89,948
2024-01-08	10.347	10.347	8.887	9.285	9.285	119,298
2024-01-05	11.363	11.548	10.070	10.532	10.532	103,945
2024-01-04	10.624	12.195	10.070	10.994	10.994	504,254
2024-01-03	8.555	13.396	8.555	10.347	10.347	1,204,061
2024-01-02	7.021	8.296	7.021	8.130	8.130	96,251
2023-12-29	7.225	7.225	6.837	6.929	6.929	43,032
2023-12-28	6.005	7.188	5.802	7.003	7.003	93,204
2023-12-27	6.264	6.375	5.580	6.005	6.005	242,003
2023-12-22	5.525	6.282	5.451	5.913	5.913	261,946
2023-12-21	5.543	5.580	5.174	5.451	5.451	584,775
2023-12-20	5.783	5.783	5.488	5.488	5.488	22,975
2023-12-19	5.876	5.913	5.672	5.783	5.783	2,492
2023-12-18	5.820	6.245	5.525	5.672	5.672	89,618
2023-12-15	5.728	6.079	5.672	5.728	5.728	73,289
2023-12-14	5.636	5.931	5.636	5.820	5.820	11,006
2023-12-13	5.709	5.765	5.617	5.636	5.636	31,356
2023-12-12	5.987	6.060	5.432	5.672	5.672	77,841
2023-12-11	5.155	5.894	5.155	5.876	5.876	9,926
2023-12-08	5.968	6.079	5.820	5.931	5.931	9,350
2023-12-07	6.097	6.097	5.950	5.950	5.950	18,506
2023-12-06	6.134	6.264	6.079	6.097	6.097	15,558
2023-12-05	6.430	6.430	6.097	6.171	6.171	14,887
2023-12-04	6.245	6.430	6.208	6.356	6.356	10,351

← NewerPage 12 of 22 · 1,261 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.