IRLAB Therapeutics AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	9.174	9.811	9.174	9.811	9.811	66,368
2023-03-16	9.700	9.700	9.054	9.174	9.174	22,743
2023-03-15	9.516	9.700	8.906	9.239	9.239	22,093
2023-03-14	8.777	9.294	8.546	9.294	9.294	89,870
2023-03-13	8.555	9.229	8.555	8.721	8.721	127,227
2023-03-10	9.008	9.137	8.499	8.546	8.546	46,373
2023-03-09	9.165	9.165	8.915	8.961	8.961	21,778
2023-03-08	9.155	9.590	9.155	9.165	9.165	81,821
2023-03-07	9.331	9.331	8.980	9.146	9.146	27,198
2023-03-06	9.239	9.682	9.239	9.331	9.331	66,620
2023-03-03	9.146	9.460	9.146	9.239	9.239	41,248
2023-03-02	9.590	9.590	8.906	8.924	8.924	57,111
2023-03-01	9.146	9.590	9.146	9.590	9.590	90,252
2023-02-28	9.497	9.497	8.777	9.035	9.035	57,761
2023-02-27	9.423	9.460	8.684	9.239	9.239	122,388
2023-02-24	8.666	9.239	8.666	8.915	8.915	104,474
2023-02-23	8.869	9.700	8.315	8.361	8.361	649,736
2023-02-22	8.823	8.823	8.546	8.777	8.777	21,368
2023-02-21	8.509	9.331	8.453	8.869	8.869	159,006
2023-02-20	8.777	8.869	8.333	8.693	8.693	65,421
2023-02-17	8.851	8.998	8.647	8.777	8.777	77,236
2023-02-16	9.045	9.054	8.703	8.851	8.851	199,632
2023-02-15	9.146	9.146	8.610	9.063	9.063	203,836
2023-02-14	9.239	9.423	8.851	9.017	9.017	94,078
2023-02-13	9.608	10.347	9.229	9.239	9.239	77,835
2023-02-10	10.052	10.052	9.405	9.608	9.608	69,502
2023-02-09	10.052	10.162	9.774	9.978	9.978	22,997
2023-02-08	10.162	10.162	9.922	10.052	10.052	161,463
2023-02-07	10.292	10.292	9.830	9.867	9.867	64,182
2023-02-06	10.624	10.624	10.218	10.292	10.292	116,828
2023-02-03	11.086	11.086	10.440	10.624	10.624	62,365
2023-02-02	11.086	11.179	10.809	10.994	10.994	112,488
2023-02-01	11.086	11.123	10.901	11.012	11.012	95,823
2023-01-31	11.049	11.271	10.901	11.068	11.068	82,018
2023-01-30	11.086	11.271	10.901	10.901	10.901	76,389
2023-01-27	11.363	11.363	11.086	11.086	11.086	79,309
2023-01-26	11.400	11.714	11.289	11.326	11.326	74,755
2023-01-25	11.696	11.825	11.363	11.400	11.400	56,377
2023-01-24	12.620	12.657	11.363	11.714	11.714	188,203
2023-01-23	13.691	13.691	12.380	12.546	12.546	129,927
2023-01-20	13.008	13.285	12.435	12.472	12.472	180,101
2023-01-19	13.728	14.153	12.934	12.971	12.971	371,823
2023-01-18	20.648	20.648	12.454	13.488	13.488	1,550,611
2023-01-17	36.954	37.554	36.631	37.508	37.508	23,206
2023-01-16	36.954	37.554	36.122	36.723	36.723	51,699
2023-01-13	36.122	37.785	35.984	36.908	36.908	29,270
2023-01-12	36.030	37.878	32.011	36.908	36.908	74,298
2023-01-11	35.106	37.693	35.106	35.199	35.199	60,168
2023-01-10	35.106	37.878	34.644	35.522	35.522	52,400
2023-01-09	34.182	36.908	34.182	36.030	36.030	52,989
2023-01-05	34.182	34.968	31.873	34.552	34.552	41,814
2023-01-04	34.506	35.014	33.443	34.182	34.182	40,263
2023-01-03	35.845	36.030	34.229	34.506	34.506	50,535
2023-01-02	36.815	36.815	34.737	35.845	35.845	24,920
2022-12-30	34.321	36.908	34.321	35.383	35.383	16,952
2022-12-29	34.644	36.307	33.998	35.291	35.291	40,585
2022-12-28	34.644	35.014	33.951	34.506	34.506	22,873
2022-12-27	34.644	35.106	34.136	34.644	34.644	11,619
2022-12-23	34.644	34.921	33.905	34.598	34.598	24,797
2022-12-22	35.060	35.106	34.136	35.060	35.060	3,851

← NewerPage 16 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.