IRLAB Therapeutics AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	38.340	38.986	38.340	38.478	38.478	7,982
2022-01-11	37.093	39.587	37.093	38.247	38.247	12,131
2022-01-10	38.986	39.171	37.000	37.093	37.093	18,514
2022-01-07	42.497	42.497	38.802	38.802	38.802	9,820
2022-01-05	40.372	40.649	40.234	40.234	40.234	2,775
2022-01-04	40.326	41.296	37.878	40.465	40.465	26,878
2022-01-03	40.280	40.511	38.802	40.326	40.326	13,180
2021-12-30	38.986	40.649	37.462	40.649	40.649	35,775
2021-12-29	39.402	39.402	38.432	38.940	38.940	32,540
2021-12-28	40.372	40.926	38.432	39.402	39.402	43,210
2021-12-27	41.573	41.573	39.818	40.372	40.372	24,041
2021-12-23	41.527	41.527	40.234	40.557	40.557	23,925
2021-12-22	44.345	44.991	41.065	41.527	41.527	24,850
2021-12-21	42.682	42.682	41.481	41.943	41.943	21,826
2021-12-20	42.312	42.728	40.557	42.636	42.636	24,062
2021-12-17	43.190	43.190	41.435	42.312	42.312	21,475
2021-12-16	43.421	43.421	42.081	42.589	42.589	24,016
2021-12-15	42.728	43.744	42.035	42.959	42.959	28,848
2021-12-14	41.666	42.913	39.956	42.728	42.728	35,941
2021-12-13	42.589	43.328	40.788	41.666	41.666	30,214
2021-12-10	44.391	44.391	42.543	42.543	42.543	227,651
2021-12-09	45.546	45.546	43.975	44.391	44.391	13,675
2021-12-08	44.068	45.730	43.005	45.176	45.176	27,691
2021-12-07	44.345	44.622	43.236	44.068	44.068	25,687
2021-12-06	44.760	44.945	44.160	44.345	44.345	10,024
2021-12-03	46.747	46.747	44.160	44.760	44.760	11,285
2021-12-02	47.024	47.578	45.130	45.269	45.269	18,101
2021-12-01	44.807	47.578	43.837	47.116	47.116	50,409
2021-11-30	47.393	47.393	43.790	45.130	45.130	42,371
2021-11-29	44.714	44.714	40.926	44.483	44.483	49,841
2021-11-26	46.192	46.562	44.206	44.714	44.714	16,988
2021-11-25	45.730	47.116	44.576	45.684	45.684	37,150
2021-11-24	45.130	45.222	43.051	45.222	45.222	28,437
2021-11-23	45.869	46.054	43.837	44.807	44.807	11,564
2021-11-22	47.301	47.486	45.222	46.054	46.054	15,980
2021-11-19	45.730	46.931	44.391	46.931	46.931	27,910
2021-11-18	46.931	46.931	44.576	45.638	45.638	31,828
2021-11-17	44.807	46.839	43.421	45.638	45.638	43,329
2021-11-16	43.606	45.222	42.867	44.807	44.807	16,122
2021-11-15	43.328	43.606	42.682	43.606	43.606	16,917
2021-11-12	43.559	43.559	42.451	43.328	43.328	22,964
2021-11-11	45.130	45.176	42.636	42.774	42.774	32,298
2021-11-10	42.266	44.991	42.081	44.853	44.853	116,986
2021-11-09	38.802	40.372	38.802	39.910	39.910	10,975
2021-11-08	40.788	40.788	38.802	39.679	39.679	22,223
2021-11-05	40.372	41.065	40.095	40.788	40.788	11,030
2021-11-04	39.448	40.326	39.448	40.095	40.095	13,476
2021-11-03	39.818	39.818	38.986	39.448	39.448	15,026
2021-11-02	39.541	40.141	39.079	39.725	39.725	10,727
2021-11-01	38.802	40.418	38.340	38.755	38.755	11,965
2021-10-29	38.063	38.802	37.878	38.802	38.802	9,945
2021-10-28	39.033	39.356	37.508	38.063	38.063	32,522
2021-10-27	38.663	39.310	38.524	38.986	38.986	10,260
2021-10-26	39.402	39.587	38.201	38.663	38.663	34,241
2021-10-25	40.280	40.280	38.755	39.402	39.402	27,855
2021-10-22	40.187	40.973	39.956	40.280	40.280	12,164
2021-10-21	40.880	41.296	38.478	40.187	40.187	19,313
2021-10-20	41.388	41.619	38.848	40.880	40.880	27,951
2021-10-19	41.111	42.220	40.742	41.388	41.388	16,734
2021-10-18	42.312	42.497	41.065	41.712	41.712	25,322

← NewerPage 21 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.