IRLAB Therapeutics AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.260 | 1.290 | 1.246 | 1.246 | 1.246 | 447,368 |
| 2026-07-24 | 1.300 | 1.338 | 1.230 | 1.270 | 1.270 | 395,448 |
| 2026-07-23 | 1.298 | 1.320 | 1.262 | 1.274 | 1.274 | 36,950 |
| 2026-07-22 | 1.346 | 1.346 | 1.280 | 1.330 | 1.330 | 67,619 |
| 2026-07-21 | 1.258 | 1.348 | 1.250 | 1.348 | 1.348 | 166,477 |
| 2026-07-20 | 1.290 | 1.296 | 1.228 | 1.258 | 1.258 | 200,290 |
| 2026-07-17 | 1.308 | 1.308 | 1.270 | 1.288 | 1.288 | 67,804 |
| 2026-07-16 | 1.328 | 1.372 | 1.294 | 1.372 | 1.372 | 121,760 |
| 2026-07-15 | 1.322 | 1.388 | 1.300 | 1.330 | 1.330 | 22,445 |
| 2026-07-14 | 1.394 | 1.396 | 1.322 | 1.388 | 1.388 | 48,851 |
| 2026-07-13 | 1.398 | 1.400 | 1.350 | 1.394 | 1.394 | 410,789 |
| 2026-07-10 | 1.374 | 1.426 | 1.350 | 1.398 | 1.398 | 194,184 |
| 2026-07-09 | 1.396 | 1.396 | 1.334 | 1.378 | 1.378 | 169,121 |
| 2026-07-08 | 1.390 | 1.390 | 1.300 | 1.374 | 1.374 | 635,257 |
| 2026-07-07 | 1.310 | 1.398 | 1.310 | 1.394 | 1.394 | 744,473 |
| 2026-07-06 | 1.272 | 1.398 | 1.272 | 1.310 | 1.310 | 662,310 |
| 2026-07-03 | 1.310 | 1.310 | 1.270 | 1.290 | 1.290 | 319,074 |
| 2026-07-02 | 1.260 | 1.350 | 1.240 | 1.314 | 1.314 | 949,561 |
| 2026-07-01 | 1.248 | 1.272 | 1.204 | 1.242 | 1.242 | 473,935 |
| 2026-06-30 | 1.210 | 1.250 | 1.186 | 1.240 | 1.240 | 940,622 |
| 2026-06-29 | 1.218 | 1.220 | 1.174 | 1.200 | 1.200 | 148,917 |
| 2026-06-26 | 1.246 | 1.246 | 1.200 | 1.220 | 1.220 | 230,239 |
| 2026-06-25 | 1.276 | 1.276 | 1.210 | 1.218 | 1.218 | 61,416 |
| 2026-06-24 | 1.218 | 1.226 | 1.200 | 1.216 | 1.216 | 779,792 |
| 2026-06-23 | 1.210 | 1.240 | 1.200 | 1.218 | 1.218 | 331,443 |
| 2026-06-22 | 1.236 | 1.240 | 1.202 | 1.236 | 1.236 | 196,880 |
| 2026-06-18 | 1.232 | 1.248 | 1.204 | 1.244 | 1.244 | 270,346 |
| 2026-06-17 | 1.258 | 1.258 | 1.200 | 1.234 | 1.234 | 222,249 |
| 2026-06-16 | 1.200 | 1.252 | 1.192 | 1.200 | 1.200 | 577,307 |
| 2026-06-15 | 1.218 | 1.220 | 1.180 | 1.200 | 1.200 | 793,626 |
| 2026-06-12 | 1.264 | 1.264 | 1.212 | 1.242 | 1.242 | 65,122 |
| 2026-06-11 | 1.238 | 1.268 | 1.190 | 1.268 | 1.268 | 248,809 |
| 2026-06-10 | 1.238 | 1.238 | 1.208 | 1.238 | 1.238 | 68,834 |
| 2026-06-09 | 1.240 | 1.240 | 1.200 | 1.240 | 1.240 | 92,260 |
| 2026-06-08 | 1.220 | 1.268 | 1.200 | 1.240 | 1.240 | 34,661 |
| 2026-06-05 | 1.270 | 1.270 | 1.180 | 1.241 | 1.241 | 177,556 |
| 2026-06-04 | 1.260 | 1.260 | 1.221 | 1.237 | 1.237 | 70,573 |
| 2026-06-03 | 1.221 | 1.262 | 1.213 | 1.260 | 1.260 | 141,714 |
| 2026-06-02 | 1.243 | 1.243 | 1.204 | 1.204 | 1.204 | 28,066 |
| 2026-06-01 | 1.213 | 1.296 | 1.196 | 1.241 | 1.241 | 75,069 |
| 2026-05-29 | 1.268 | 1.268 | 1.188 | 1.196 | 1.196 | 507,839 |
| 2026-05-28 | 1.260 | 1.268 | 1.223 | 1.268 | 1.268 | 190,272 |
| 2026-05-27 | 1.253 | 1.258 | 1.215 | 1.258 | 1.258 | 47,928 |
| 2026-05-26 | 1.223 | 1.257 | 1.223 | 1.253 | 1.253 | 184,288 |
| 2026-05-25 | 1.231 | 1.249 | 1.213 | 1.231 | 1.231 | 51,578 |
| 2026-05-22 | 1.239 | 1.239 | 1.210 | 1.231 | 1.231 | 70,103 |
| 2026-05-21 | 1.253 | 1.253 | 1.219 | 1.235 | 1.235 | 82,270 |
| 2026-05-20 | 1.223 | 1.272 | 1.194 | 1.260 | 1.260 | 57,031 |
| 2026-05-19 | 1.243 | 1.243 | 1.206 | 1.223 | 1.223 | 102,082 |
| 2026-05-18 | 1.221 | 1.241 | 1.198 | 1.241 | 1.241 | 81,246 |
| 2026-05-15 | 1.198 | 1.257 | 1.198 | 1.221 | 1.221 | 53,150 |
| 2026-05-13 | 1.190 | 1.243 | 1.190 | 1.196 | 1.196 | 62,320 |
| 2026-05-12 | 1.233 | 1.255 | 1.186 | 1.217 | 1.217 | 95,882 |
| 2026-05-11 | 1.206 | 1.239 | 1.198 | 1.235 | 1.235 | 79,583 |
| 2026-05-08 | 1.239 | 1.257 | 1.196 | 1.231 | 1.231 | 72,430 |
| 2026-05-07 | 1.253 | 1.253 | 1.190 | 1.229 | 1.229 | 193,090 |
| 2026-05-06 | 1.210 | 1.292 | 1.208 | 1.239 | 1.239 | 687,060 |
| 2026-05-05 | 1.335 | 1.335 | 1.145 | 1.174 | 1.174 | 2,074,956 |
| 2026-05-04 | 1.378 | 1.446 | 1.341 | 1.378 | 1.378 | 32,792 |
| 2026-04-30 | 1.390 | 1.401 | 1.337 | 1.378 | 1.378 | 34,059 |
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.