IRLAB Therapeutics AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	34.182	35.106	33.397	34.644	34.644	53,217
2022-12-20	34.644	34.644	33.443	34.413	34.413	19,934
2022-12-19	35.568	35.568	34.229	35.014	35.014	14,190
2022-12-16	35.476	35.476	34.275	35.060	35.060	16,451
2022-12-15	36.030	36.030	34.413	35.476	35.476	54,150
2022-12-14	33.212	36.400	33.212	36.030	36.030	77,626
2022-12-13	33.074	33.859	32.427	33.212	33.212	8,766
2022-12-12	34.598	34.598	33.028	33.674	33.674	9,407
2022-12-09	33.720	34.921	33.397	34.598	34.598	21,176
2022-12-08	34.598	34.598	33.397	33.720	33.720	19,168
2022-12-07	33.998	34.875	33.998	34.598	34.598	8,719
2022-12-06	36.862	36.862	34.875	34.875	34.875	21,952
2022-12-05	36.862	36.908	35.337	36.446	36.446	10,626
2022-12-02	38.571	38.571	36.030	36.862	36.862	24,060
2022-12-01	36.030	38.894	36.030	38.571	38.571	61,064
2022-11-30	33.674	36.030	33.536	35.383	35.383	55,611
2022-11-29	32.427	33.674	32.427	33.674	33.674	19,879
2022-11-28	32.289	32.843	31.549	32.289	32.289	32,787
2022-11-25	31.226	32.242	31.226	31.873	31.873	27,154
2022-11-24	30.949	32.058	30.949	31.226	31.226	10,609
2022-11-23	32.242	32.242	31.180	31.503	31.503	11,625
2022-11-22	31.873	32.242	31.226	31.596	31.596	10,781
2022-11-21	31.873	32.335	31.596	31.688	31.688	14,738
2022-11-18	32.289	33.166	31.272	31.596	31.596	29,322
2022-11-17	32.335	32.335	31.780	31.965	31.965	5,987
2022-11-16	31.919	32.335	31.457	32.335	32.335	5,877
2022-11-15	33.259	33.259	31.873	31.873	31.873	20,821
2022-11-14	31.411	33.212	31.411	32.196	32.196	8,393
2022-11-11	32.935	33.674	32.658	33.212	33.212	11,293
2022-11-10	31.411	32.381	30.949	32.335	32.335	312,171
2022-11-09	30.903	31.411	29.563	30.949	30.949	27,496
2022-11-08	31.226	31.226	30.441	30.949	30.949	12,437
2022-11-07	30.210	31.873	30.210	31.180	31.180	11,953
2022-11-04	30.348	30.348	29.517	30.210	30.210	1,572
2022-11-03	31.180	32.242	29.933	30.348	30.348	2,521
2022-11-02	30.949	30.949	29.101	30.164	30.164	7,811
2022-11-01	30.672	30.718	28.686	30.441	30.441	29,850
2022-10-31	31.180	31.180	30.441	30.672	30.672	26,365
2022-10-28	30.949	31.642	30.348	31.180	31.180	9,227
2022-10-27	31.411	31.688	31.226	31.226	31.226	27,247
2022-10-26	31.873	31.873	31.226	31.411	31.411	13,520
2022-10-25	32.335	32.566	31.411	31.873	31.873	6,543
2022-10-24	32.335	32.612	31.503	31.503	31.503	13,331
2022-10-21	32.797	32.797	31.873	31.873	31.873	15,074
2022-10-20	33.259	33.259	32.196	32.797	32.797	37,686
2022-10-19	33.720	34.875	32.935	33.074	33.074	9,608
2022-10-18	31.780	33.674	31.780	33.259	33.259	26,925
2022-10-17	32.150	33.259	31.965	32.797	32.797	34,324
2022-10-14	32.658	32.797	31.827	32.150	32.150	3,090
2022-10-13	33.397	33.628	32.704	32.797	32.797	18,910
2022-10-12	31.457	33.259	31.411	32.704	32.704	46,088
2022-10-11	31.134	32.335	31.088	31.734	31.734	20,705
2022-10-10	31.041	32.797	31.041	32.750	32.750	13,567
2022-10-07	31.457	32.011	31.226	31.411	31.411	7,391
2022-10-06	31.503	32.058	30.487	31.457	31.457	11,317
2022-10-05	33.212	33.212	31.503	31.503	31.503	24,874
2022-10-04	31.411	32.335	31.411	32.242	32.242	22,925
2022-10-03	31.873	32.519	31.596	32.335	32.335	18,408
2022-09-30	31.596	31.873	31.411	31.873	31.873	3,639
2022-09-29	31.411	32.289	30.903	31.596	31.596	33,393

← NewerPage 17 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.