IRLAB Therapeutics AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	31.226	32.335	30.302	32.335	32.335	7,659
2022-07-05	31.965	32.289	30.903	31.503	31.503	13,061
2022-07-04	32.289	32.335	31.503	32.150	32.150	9,295
2022-07-01	32.335	32.335	31.549	32.196	32.196	15,273
2022-06-30	33.259	33.259	31.549	32.289	32.289	11,233
2022-06-29	33.351	33.351	32.427	32.797	32.797	3,378
2022-06-28	33.813	33.813	33.074	33.351	33.351	2,505
2022-06-27	35.060	35.060	33.443	33.813	33.813	4,159
2022-06-23	33.674	34.598	32.935	33.813	33.813	3,718
2022-06-22	32.843	33.120	32.519	33.074	33.074	1,721
2022-06-21	32.704	33.951	32.704	33.397	33.397	3,702
2022-06-20	32.750	33.074	32.058	32.427	32.427	1,729
2022-06-17	32.658	33.212	31.642	33.074	33.074	20,990
2022-06-16	33.720	33.720	31.734	32.658	32.658	12,213
2022-06-15	33.397	34.644	32.704	33.028	33.028	13,974
2022-06-14	34.598	34.598	31.549	31.688	31.688	19,987
2022-06-13	35.152	35.383	34.182	34.598	34.598	11,766
2022-06-10	35.661	36.631	35.060	35.152	35.152	66,724
2022-06-09	33.951	35.522	33.951	34.367	34.367	5,999
2022-06-08	36.030	36.030	33.767	34.737	34.737	9,398
2022-06-07	33.951	35.614	33.259	35.014	35.014	75,485
2022-06-03	33.259	35.707	32.750	33.951	33.951	198,777
2022-06-02	33.536	34.460	32.843	33.305	33.305	58,578
2022-06-01	36.908	36.908	33.397	34.229	34.229	29,945
2022-05-31	36.030	37.046	31.919	34.182	34.182	61,323
2022-05-30	35.984	37.693	35.430	36.030	36.030	7,377
2022-05-27	34.829	36.030	34.644	35.984	35.984	7,506
2022-05-25	36.076	36.215	34.829	34.875	34.875	12,215
2022-05-24	36.400	36.400	35.152	35.152	35.152	9,156
2022-05-23	34.644	36.908	33.813	36.307	36.307	22,226
2022-05-20	34.644	34.921	33.813	34.644	34.644	17,257
2022-05-19	34.182	34.598	33.859	34.367	34.367	6,364
2022-05-18	33.628	34.598	33.628	34.182	34.182	10,467
2022-05-17	32.935	33.582	32.658	33.397	33.397	6,277
2022-05-16	32.797	33.582	32.150	32.935	32.935	8,076
2022-05-13	31.365	33.259	31.365	32.519	32.519	7,447
2022-05-12	32.519	33.397	31.318	31.318	31.318	22,802
2022-05-11	33.305	33.859	32.519	32.519	32.519	13,365
2022-05-10	32.935	34.182	32.797	33.028	33.028	15,705
2022-05-09	34.182	34.182	30.764	32.935	32.935	27,200
2022-05-06	32.427	34.413	32.427	32.889	32.889	12,390
2022-05-05	33.905	34.413	33.074	33.074	33.074	52,579
2022-05-04	34.136	34.136	33.259	34.136	34.136	8,731
2022-05-03	34.737	34.737	33.351	34.136	34.136	28,222
2022-05-02	34.229	34.829	33.259	34.737	34.737	12,279
2022-04-29	35.291	36.169	35.106	35.106	35.106	6,294
2022-04-28	34.968	35.707	34.182	35.291	35.291	6,038
2022-04-27	32.843	35.245	31.411	34.968	34.968	34,725
2022-04-26	33.767	34.090	32.843	32.843	32.843	7,721
2022-04-25	33.120	34.691	30.810	33.397	33.397	19,196
2022-04-22	34.829	35.430	33.351	33.859	33.859	16,271
2022-04-21	36.261	36.261	34.691	34.829	34.829	6,254
2022-04-20	37.139	37.139	36.030	36.030	36.030	2,679
2022-04-19	35.845	37.000	34.968	36.030	36.030	6,832
2022-04-14	36.538	36.954	35.845	35.845	35.845	9,734
2022-04-13	34.229	37.139	34.229	35.845	35.845	42,873
2022-04-12	37.832	37.832	34.968	36.215	36.215	4,086
2022-04-11	37.970	38.016	35.938	36.400	36.400	13,413
2022-04-08	37.878	37.878	36.954	36.954	36.954	9,158
2022-04-07	37.000	37.785	36.261	37.785	37.785	18,651

← NewerPage 19 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.