IRLAB Therapeutics AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	32.335	32.335	30.626	31.411	31.411	6,112
2022-09-27	30.487	32.658	30.487	32.058	32.058	37,896
2022-09-26	30.487	31.734	30.348	30.441	30.441	5,620
2022-09-23	31.180	32.289	30.256	30.487	30.487	24,467
2022-09-22	30.949	32.335	30.949	31.180	31.180	24,283
2022-09-21	31.134	31.827	30.718	30.810	30.810	6,187
2022-09-20	32.011	32.011	30.579	31.134	31.134	41,444
2022-09-19	31.365	31.365	29.887	30.533	30.533	8,186
2022-09-16	31.411	31.411	30.117	31.226	31.226	7,987
2022-09-15	30.949	32.242	30.579	31.411	31.411	18,641
2022-09-14	30.487	30.949	29.609	30.579	30.579	28,307
2022-09-13	30.117	30.949	28.639	30.441	30.441	50,403
2022-09-12	30.718	32.242	30.025	30.487	30.487	9,740
2022-09-09	30.117	32.242	30.117	30.810	30.810	7,017
2022-09-08	31.688	32.335	30.117	30.117	30.117	16,906
2022-09-07	32.612	32.750	30.949	31.688	31.688	2,333
2022-09-06	30.533	33.720	30.533	32.612	32.612	18,878
2022-09-05	30.487	30.949	29.563	30.071	30.071	4,612
2022-09-02	32.335	32.335	30.487	31.411	31.411	5,194
2022-09-01	32.335	32.335	31.411	32.335	32.335	7,626
2022-08-31	31.411	32.797	31.411	32.335	32.335	15,073
2022-08-30	33.212	33.212	31.180	32.797	32.797	6,017
2022-08-29	33.259	33.259	32.335	33.212	33.212	6,153
2022-08-26	32.935	33.536	32.797	33.259	33.259	4,395
2022-08-25	32.335	33.582	32.335	32.797	32.797	16,298
2022-08-24	30.302	33.259	29.378	32.335	32.335	12,040
2022-08-23	30.903	30.903	30.025	30.810	30.810	12,175
2022-08-22	30.995	31.180	29.563	30.764	30.764	14,830
2022-08-19	29.933	30.579	29.656	30.441	30.441	4,094
2022-08-18	30.117	30.487	30.117	30.441	30.441	2,172
2022-08-17	31.365	31.365	29.933	30.117	30.117	5,878
2022-08-16	30.949	31.365	30.487	30.672	30.672	3,138
2022-08-15	31.411	31.411	30.071	30.810	30.810	9,472
2022-08-12	31.272	32.289	30.117	31.411	31.411	34,626
2022-08-11	31.780	31.827	30.718	31.411	31.411	1,968
2022-08-10	31.549	31.780	30.395	31.780	31.780	2,539
2022-08-09	31.411	31.688	30.995	31.549	31.549	4,699
2022-08-08	32.150	32.335	30.949	31.365	31.365	8,598
2022-08-05	31.411	31.734	30.025	31.411	31.411	3,745
2022-08-04	31.411	32.196	31.411	32.104	32.104	1,374
2022-08-03	30.164	31.041	30.025	30.533	30.533	7,926
2022-08-02	31.411	31.965	30.949	30.949	30.949	691
2022-08-01	31.180	32.058	31.180	31.411	31.411	4,673
2022-07-29	32.011	32.242	31.041	32.058	32.058	3,410
2022-07-28	32.335	32.335	30.857	31.596	31.596	5,009
2022-07-27	32.335	32.335	31.411	31.965	31.965	6,255
2022-07-26	31.827	32.843	31.457	32.289	32.289	3,751
2022-07-25	32.196	32.196	30.441	31.827	31.827	37,028
2022-07-22	33.674	33.674	31.873	32.566	32.566	9,941
2022-07-21	32.797	33.259	32.242	32.473	32.473	4,675
2022-07-20	32.704	32.935	31.549	32.750	32.750	17,943
2022-07-19	30.949	33.674	30.949	32.704	32.704	5,341
2022-07-18	33.259	33.720	31.873	31.965	31.965	18,232
2022-07-15	33.074	34.229	32.889	32.889	32.889	13,837
2022-07-14	32.843	34.182	32.658	33.028	33.028	8,654
2022-07-13	33.536	33.536	32.843	32.843	32.843	3,039
2022-07-12	33.120	34.644	33.120	33.674	33.674	17,837
2022-07-11	32.335	34.136	32.335	32.473	32.473	8,929
2022-07-08	32.058	32.058	31.596	31.873	31.873	5,470
2022-07-07	32.335	32.335	30.626	31.596	31.596	11,725

← NewerPage 18 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.