IRLAB Therapeutics AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 7.225 | 7.372 | 7.095 | 7.206 | 7.206 | 8,419 |
| 2023-09-08 | 7.465 | 7.483 | 7.225 | 7.225 | 7.225 | 2,414 |
| 2023-09-07 | 7.594 | 7.594 | 6.929 | 7.298 | 7.298 | 66,837 |
| 2023-09-06 | 7.169 | 7.465 | 7.169 | 7.169 | 7.169 | 26,741 |
| 2023-09-05 | 7.114 | 7.169 | 7.077 | 7.114 | 7.114 | 7,987 |
| 2023-09-04 | 7.206 | 7.206 | 7.021 | 7.114 | 7.114 | 9,189 |
| 2023-09-01 | 7.372 | 7.372 | 7.021 | 7.077 | 7.077 | 39,458 |
| 2023-08-31 | 7.188 | 7.372 | 6.929 | 7.372 | 7.372 | 22,236 |
| 2023-08-30 | 7.280 | 7.465 | 7.132 | 7.169 | 7.169 | 14,525 |
| 2023-08-29 | 7.151 | 7.705 | 7.151 | 7.298 | 7.298 | 25,184 |
| 2023-08-28 | 7.169 | 7.502 | 7.169 | 7.354 | 7.354 | 18,397 |
| 2023-08-25 | 7.298 | 7.483 | 7.114 | 7.169 | 7.169 | 66,433 |
| 2023-08-24 | 7.280 | 7.372 | 7.188 | 7.261 | 7.261 | 10,018 |
| 2023-08-23 | 7.372 | 7.372 | 6.670 | 7.335 | 7.335 | 154,875 |
| 2023-08-22 | 7.058 | 7.372 | 7.058 | 7.372 | 7.372 | 19,735 |
| 2023-08-21 | 6.947 | 7.631 | 6.929 | 7.077 | 7.077 | 70,324 |
| 2023-08-18 | 6.947 | 7.206 | 6.929 | 6.929 | 6.929 | 6,608 |
| 2023-08-17 | 7.354 | 7.354 | 6.929 | 6.947 | 6.947 | 15,826 |
| 2023-08-16 | 7.003 | 7.391 | 7.003 | 7.114 | 7.114 | 8,297 |
| 2023-08-15 | 7.188 | 7.631 | 6.929 | 7.003 | 7.003 | 9,145 |
| 2023-08-14 | 7.298 | 7.298 | 7.114 | 7.188 | 7.188 | 6,328 |
| 2023-08-11 | 7.391 | 7.502 | 7.206 | 7.298 | 7.298 | 10,012 |
| 2023-08-10 | 7.428 | 7.483 | 7.298 | 7.354 | 7.354 | 7,682 |
| 2023-08-09 | 7.446 | 7.705 | 7.428 | 7.557 | 7.557 | 4,845 |
| 2023-08-08 | 7.298 | 8.093 | 7.225 | 7.446 | 7.446 | 5,229 |
| 2023-08-07 | 7.391 | 7.409 | 7.335 | 7.391 | 7.391 | 15,206 |
| 2023-08-04 | 7.557 | 7.557 | 7.298 | 7.446 | 7.446 | 18,993 |
| 2023-08-03 | 7.760 | 7.964 | 7.391 | 7.650 | 7.650 | 35,233 |
| 2023-08-02 | 7.853 | 7.853 | 7.428 | 7.742 | 7.742 | 2,623 |
| 2023-08-01 | 7.446 | 7.816 | 7.372 | 7.816 | 7.816 | 4,993 |
| 2023-07-31 | 7.594 | 7.594 | 7.298 | 7.354 | 7.354 | 1,230 |
| 2023-07-28 | 7.391 | 7.594 | 7.298 | 7.594 | 7.594 | 5,751 |
| 2023-07-27 | 7.668 | 7.668 | 7.206 | 7.391 | 7.391 | 61,821 |
| 2023-07-26 | 7.391 | 7.834 | 7.243 | 7.465 | 7.465 | 13,193 |
| 2023-07-25 | 7.298 | 7.391 | 7.058 | 7.206 | 7.206 | 1,731 |
| 2023-07-24 | 7.446 | 7.446 | 7.114 | 7.298 | 7.298 | 4,134 |
| 2023-07-21 | 7.483 | 7.483 | 7.021 | 7.446 | 7.446 | 5,969 |
| 2023-07-20 | 7.206 | 7.520 | 6.837 | 7.483 | 7.483 | 17,677 |
| 2023-07-19 | 7.298 | 7.723 | 7.077 | 7.206 | 7.206 | 69,172 |
| 2023-07-18 | 7.261 | 7.409 | 6.929 | 7.077 | 7.077 | 10,451 |
| 2023-07-17 | 7.465 | 7.631 | 7.114 | 7.188 | 7.188 | 4,047 |
| 2023-07-14 | 7.409 | 7.945 | 7.114 | 7.335 | 7.335 | 9,913 |
| 2023-07-13 | 7.631 | 7.631 | 7.077 | 7.169 | 7.169 | 3,610 |
| 2023-07-12 | 7.335 | 7.631 | 7.335 | 7.483 | 7.483 | 50,463 |
| 2023-07-11 | 7.114 | 7.502 | 7.114 | 7.335 | 7.335 | 7,720 |
| 2023-07-10 | 7.520 | 7.834 | 7.058 | 7.502 | 7.502 | 21,564 |
| 2023-07-07 | 7.631 | 8.019 | 7.446 | 7.520 | 7.520 | 14,144 |
| 2023-07-06 | 8.111 | 8.111 | 7.206 | 7.409 | 7.409 | 48,063 |
| 2023-07-05 | 7.927 | 8.111 | 7.668 | 7.927 | 7.927 | 10,519 |
| 2023-07-04 | 7.391 | 8.038 | 7.391 | 7.927 | 7.927 | 5,268 |
| 2023-07-03 | 7.853 | 8.148 | 7.409 | 7.982 | 7.982 | 11,835 |
| 2023-06-30 | 7.760 | 8.074 | 7.409 | 8.001 | 8.001 | 19,381 |
| 2023-06-29 | 7.668 | 8.130 | 6.504 | 7.760 | 7.760 | 12,579 |
| 2023-06-28 | 7.132 | 7.834 | 6.467 | 7.668 | 7.668 | 23,899 |
| 2023-06-27 | 6.910 | 7.354 | 6.449 | 7.132 | 7.132 | 21,447 |
| 2023-06-26 | 6.855 | 6.855 | 6.467 | 6.522 | 6.522 | 23,915 |
| 2023-06-22 | 6.726 | 7.151 | 6.060 | 6.910 | 6.910 | 39,813 |
| 2023-06-21 | 6.929 | 7.003 | 6.707 | 6.726 | 6.726 | 22,314 |
| 2023-06-20 | 7.354 | 7.354 | 6.633 | 6.929 | 6.929 | 12,072 |
| 2023-06-19 | 7.169 | 7.391 | 6.781 | 7.114 | 7.114 | 6,949 |
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.