IRLAB Therapeutics AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	37.554	37.554	36.446	37.000	37.000	15,673
2022-04-05	36.677	37.462	36.030	36.954	36.954	14,931
2022-04-04	36.954	37.739	35.568	36.677	36.677	10,296
2022-04-01	38.063	38.063	36.076	36.954	36.954	2,491
2022-03-31	36.261	38.294	36.261	36.862	36.862	12,156
2022-03-30	37.601	37.601	36.215	36.261	36.261	7,606
2022-03-29	37.601	37.739	36.538	37.601	37.601	11,022
2022-03-28	38.802	38.802	36.584	37.185	37.185	9,673
2022-03-25	35.199	39.125	35.199	37.508	37.508	23,927
2022-03-24	35.984	36.492	34.182	34.783	34.783	20,060
2022-03-23	38.802	38.802	35.707	35.707	35.707	27,470
2022-03-22	39.725	41.065	35.845	36.584	36.584	54,241
2022-03-21	37.046	38.432	36.723	37.462	37.462	37,665
2022-03-18	34.182	35.060	34.182	35.060	35.060	3,729
2022-03-17	33.905	35.014	33.905	34.182	34.182	10,793
2022-03-16	31.919	34.182	31.919	33.259	33.259	29,665
2022-03-15	30.487	31.596	30.117	31.365	31.365	9,127
2022-03-14	27.254	30.810	27.254	30.025	30.025	17,418
2022-03-11	26.884	28.362	26.884	28.177	28.177	18,279
2022-03-10	27.946	29.332	27.161	27.161	27.161	17,168
2022-03-09	26.376	28.916	26.376	27.900	27.900	24,778
2022-03-08	28.270	28.270	27.346	27.762	27.762	62,573
2022-03-07	27.900	29.332	27.300	28.270	28.270	61,486
2022-03-04	29.471	29.748	28.224	29.378	29.378	25,405
2022-03-03	30.395	30.395	28.824	29.471	29.471	7,834
2022-03-02	31.134	31.134	29.794	30.395	30.395	17,236
2022-03-01	30.487	31.827	30.348	31.180	31.180	13,805
2022-02-28	30.164	32.242	28.085	29.378	29.378	24,521
2022-02-25	32.150	32.150	27.715	30.164	30.164	135,955
2022-02-24	32.658	32.658	29.101	32.011	32.011	31,599
2022-02-23	31.180	33.351	31.134	33.074	33.074	23,863
2022-02-22	30.487	31.734	29.656	31.549	31.549	29,691
2022-02-21	30.672	31.642	30.395	30.626	30.626	23,717
2022-02-18	33.443	33.443	31.503	31.734	31.734	6,753
2022-02-17	33.813	33.813	31.272	32.519	32.519	23,345
2022-02-16	33.813	33.813	32.797	33.120	33.120	4,435
2022-02-15	32.335	33.813	32.335	33.259	33.259	6,318
2022-02-14	34.598	34.598	31.919	32.935	32.935	35,391
2022-02-11	34.321	34.829	34.321	34.644	34.644	9,152
2022-02-10	34.921	36.353	34.182	34.229	34.229	23,044
2022-02-09	34.460	35.707	34.275	34.921	34.921	20,873
2022-02-08	35.060	35.060	34.182	34.460	34.460	5,892
2022-02-07	34.552	35.337	33.951	33.998	33.998	12,306
2022-02-04	34.968	35.014	33.998	34.552	34.552	8,210
2022-02-03	34.229	35.938	34.229	34.413	34.413	19,560
2022-02-02	34.691	34.691	33.351	34.229	34.229	8,237
2022-02-01	35.291	35.291	34.229	34.460	34.460	18,499
2022-01-31	33.905	34.829	33.536	34.644	34.644	32,621
2022-01-28	35.707	35.707	33.905	33.905	33.905	11,516
2022-01-27	36.492	36.492	33.536	35.707	35.707	10,710
2022-01-26	32.612	34.829	32.612	34.321	34.321	10,432
2022-01-25	33.767	34.182	32.335	32.612	32.612	12,182
2022-01-24	34.644	34.875	30.626	33.536	33.536	37,753
2022-01-21	35.476	35.707	34.229	34.921	34.921	12,135
2022-01-20	34.367	35.799	34.044	35.476	35.476	26,946
2022-01-19	34.644	34.644	33.720	34.413	34.413	20,285
2022-01-18	35.984	36.030	33.028	34.321	34.321	51,868
2022-01-17	36.400	36.400	35.568	35.568	35.568	25,428
2022-01-14	38.109	39.448	35.799	36.400	36.400	26,067
2022-01-13	39.217	39.910	37.970	38.016	38.016	28,146

← NewerPage 20 of 22 · 1,262 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.