IRLAB Therapeutics AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	6.245	6.430	6.208	6.245	6.245	17,835
2023-11-30	6.319	6.319	6.190	6.245	6.245	7,165
2023-11-29	6.375	6.375	6.245	6.319	6.319	2,906
2023-11-28	6.227	6.375	6.227	6.301	6.301	7,460
2023-11-27	6.356	6.412	6.208	6.208	6.208	9,975
2023-11-24	6.190	6.338	6.116	6.208	6.208	6,544
2023-11-23	6.227	6.227	6.116	6.116	6.116	4,253
2023-11-22	6.190	6.319	6.097	6.190	6.190	6,387
2023-11-21	6.356	6.393	6.190	6.245	6.245	8,538
2023-11-20	6.042	6.393	6.042	6.227	6.227	5,608
2023-11-17	6.227	6.430	6.024	6.282	6.282	61,228
2023-11-16	6.024	6.301	6.024	6.227	6.227	2,770
2023-11-15	6.005	6.208	5.987	6.024	6.024	50,331
2023-11-14	6.134	6.134	5.950	6.005	6.005	19,164
2023-11-13	6.134	6.282	6.134	6.134	6.134	4,784
2023-11-10	6.319	6.375	6.134	6.134	6.134	4,493
2023-11-09	6.412	6.430	6.079	6.190	6.190	11,761
2023-11-08	6.449	6.707	6.245	6.245	6.245	23,793
2023-11-07	6.375	6.375	6.282	6.282	6.282	4,559
2023-11-06	6.282	6.449	6.097	6.375	6.375	14,246
2023-11-03	6.467	6.559	6.208	6.282	6.282	6,540
2023-11-02	6.245	6.596	6.134	6.153	6.153	29,042
2023-11-01	6.208	6.449	5.839	6.024	6.024	32,234
2023-10-31	6.449	6.522	6.097	6.208	6.208	12,687
2023-10-30	6.412	6.689	6.412	6.467	6.467	3,937
2023-10-27	6.615	6.707	6.356	6.375	6.375	14,507
2023-10-26	6.485	6.800	6.485	6.615	6.615	9,701
2023-10-25	6.356	6.615	6.356	6.356	6.356	3,189
2023-10-24	6.356	6.412	6.282	6.356	6.356	2,975
2023-10-23	6.356	6.449	6.282	6.356	6.356	8,890
2023-10-20	6.375	6.504	6.338	6.356	6.356	6,497
2023-10-19	6.652	6.763	6.301	6.504	6.504	31,133
2023-10-18	6.763	6.966	6.485	6.485	6.485	34,456
2023-10-17	6.134	6.707	6.134	6.467	6.467	34,904
2023-10-16	6.338	6.633	6.264	6.264	6.264	48,731
2023-10-13	6.282	6.559	6.190	6.282	6.282	7,008
2023-10-12	6.375	6.467	6.005	6.282	6.282	11,809
2023-10-11	6.633	6.633	6.319	6.596	6.596	9,004
2023-10-10	6.134	6.633	6.134	6.633	6.633	12,067
2023-10-09	6.781	6.781	6.134	6.134	6.134	10,641
2023-10-06	6.467	6.652	6.079	6.190	6.190	13,551
2023-10-05	6.559	6.596	6.319	6.449	6.449	4,677
2023-10-04	6.670	6.726	6.596	6.596	6.596	2,927
2023-10-03	7.169	7.169	6.670	6.670	6.670	19,954
2023-10-02	6.744	7.188	6.559	7.188	7.188	16,864
2023-09-29	6.559	6.873	6.559	6.818	6.818	7,190
2023-09-28	6.929	7.021	6.559	6.559	6.559	8,619
2023-09-27	6.633	6.929	6.467	6.467	6.467	6,845
2023-09-26	6.467	6.800	6.467	6.633	6.633	6,722
2023-09-25	6.707	7.003	6.227	6.227	6.227	10,583
2023-09-22	6.393	6.929	6.079	6.670	6.670	42,484
2023-09-21	6.134	6.485	6.079	6.097	6.097	14,773
2023-09-20	6.393	6.707	6.079	6.079	6.079	76,675
2023-09-19	6.707	6.744	6.393	6.393	6.393	21,827
2023-09-18	7.003	7.003	6.689	6.707	6.707	10,941
2023-09-15	7.206	7.261	6.855	7.003	7.003	32,855
2023-09-14	7.040	7.132	7.021	7.114	7.114	24,166
2023-09-13	7.040	7.188	7.021	7.040	7.040	14,581
2023-09-12	7.114	7.206	7.040	7.040	7.040	9,798
2023-09-11	7.225	7.372	7.095	7.206	7.206	8,419

← NewerPage 13 of 21 · 1,257 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.