IRLAB Therapeutics AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1.399 | 1.460 | 1.362 | 1.390 | 1.390 | 166,352 |
| 2026-04-28 | 1.456 | 1.458 | 1.392 | 1.456 | 1.456 | 12,509 |
| 2026-04-27 | 1.397 | 1.507 | 1.378 | 1.505 | 1.505 | 31,702 |
| 2026-04-24 | 1.466 | 1.466 | 1.397 | 1.417 | 1.417 | 34,674 |
| 2026-04-23 | 1.515 | 1.515 | 1.409 | 1.440 | 1.440 | 38,096 |
| 2026-04-22 | 1.446 | 1.458 | 1.415 | 1.450 | 1.450 | 186,403 |
| 2026-04-21 | 1.513 | 1.513 | 1.448 | 1.487 | 1.487 | 73,099 |
| 2026-04-20 | 1.534 | 1.534 | 1.482 | 1.513 | 1.513 | 114,412 |
| 2026-04-17 | 1.491 | 1.560 | 1.468 | 1.517 | 1.517 | 151,968 |
| 2026-04-16 | 1.507 | 1.536 | 1.468 | 1.491 | 1.491 | 255,014 |
| 2026-04-15 | 1.531 | 1.546 | 1.458 | 1.505 | 1.505 | 143,858 |
| 2026-04-14 | 1.485 | 1.615 | 1.439 | 1.532 | 1.532 | 755,941 |
| 2026-04-13 | 1.525 | 1.525 | 1.448 | 1.485 | 1.485 | 14,878 |
| 2026-04-10 | 1.517 | 1.534 | 1.444 | 1.527 | 1.527 | 74,617 |
| 2026-04-09 | 1.468 | 1.523 | 1.439 | 1.458 | 1.458 | 43,300 |
| 2026-04-08 | 1.482 | 1.595 | 1.448 | 1.546 | 1.546 | 485,207 |
| 2026-04-07 | 1.395 | 1.501 | 1.370 | 1.484 | 1.484 | 175,492 |
| 2026-04-02 | 1.399 | 1.401 | 1.335 | 1.395 | 1.395 | 6,656 |
| 2026-04-01 | 1.497 | 1.497 | 1.335 | 1.401 | 1.401 | 190,275 |
| 2026-03-31 | 1.511 | 1.511 | 1.440 | 1.470 | 1.470 | 58,883 |
| 2026-03-30 | 1.439 | 1.476 | 1.419 | 1.476 | 1.476 | 95,097 |
| 2026-03-27 | 1.472 | 1.511 | 1.448 | 1.478 | 1.478 | 140,990 |
| 2026-03-26 | 1.531 | 1.540 | 1.470 | 1.493 | 1.493 | 25,079 |
| 2026-03-25 | 1.554 | 1.554 | 1.454 | 1.517 | 1.517 | 66,148 |
| 2026-03-24 | 1.513 | 1.513 | 1.429 | 1.487 | 1.487 | 12,196 |
| 2026-03-23 | 1.517 | 1.517 | 1.419 | 1.448 | 1.448 | 86,253 |
| 2026-03-20 | 1.515 | 1.544 | 1.415 | 1.544 | 1.544 | 248,494 |
| 2026-03-19 | 1.556 | 1.564 | 1.439 | 1.552 | 1.552 | 33,518 |
| 2026-03-18 | 1.638 | 1.638 | 1.513 | 1.566 | 1.566 | 61,412 |
| 2026-03-17 | 1.517 | 1.564 | 1.497 | 1.560 | 1.560 | 19,937 |
| 2026-03-16 | 1.517 | 1.523 | 1.458 | 1.513 | 1.513 | 711,533 |
| 2026-03-13 | 1.546 | 1.574 | 1.497 | 1.560 | 1.560 | 274,935 |
| 2026-03-12 | 1.587 | 1.587 | 1.478 | 1.546 | 1.546 | 126,262 |
| 2026-03-11 | 1.605 | 1.605 | 1.527 | 1.560 | 1.560 | 21,599 |
| 2026-03-10 | 1.546 | 1.611 | 1.532 | 1.607 | 1.607 | 24,542 |
| 2026-03-09 | 1.566 | 1.579 | 1.484 | 1.558 | 1.558 | 291,805 |
| 2026-03-06 | 1.630 | 1.630 | 1.546 | 1.566 | 1.566 | 95,196 |
| 2026-03-05 | 1.532 | 1.632 | 1.532 | 1.581 | 1.581 | 106,271 |
| 2026-03-04 | 1.595 | 1.652 | 1.527 | 1.638 | 1.638 | 155,511 |
| 2026-03-03 | 1.554 | 1.595 | 1.497 | 1.593 | 1.593 | 54,169 |
| 2026-03-02 | 1.507 | 1.664 | 1.468 | 1.601 | 1.601 | 521,959 |
| 2026-02-27 | 1.713 | 1.810 | 1.605 | 1.681 | 1.681 | 131,983 |
| 2026-02-26 | 1.548 | 1.947 | 1.484 | 1.687 | 1.687 | 1,310,013 |
| 2026-02-25 | 1.554 | 1.664 | 1.282 | 1.554 | 1.554 | 1,190,971 |
| 2026-02-24 | 1.617 | 1.756 | 1.550 | 1.550 | 1.550 | 361,344 |
| 2026-02-23 | 1.750 | 1.752 | 1.617 | 1.667 | 1.667 | 73,666 |
| 2026-02-20 | 1.812 | 1.816 | 1.603 | 1.761 | 1.761 | 591,572 |
| 2026-02-19 | 1.673 | 1.810 | 1.634 | 1.810 | 1.810 | 629,479 |
| 2026-02-18 | 1.744 | 1.789 | 1.664 | 1.675 | 1.675 | 135,665 |
| 2026-02-17 | 1.709 | 1.806 | 1.666 | 1.742 | 1.742 | 116,702 |
| 2026-02-16 | 1.799 | 1.806 | 1.669 | 1.707 | 1.707 | 46,837 |
| 2026-02-13 | 1.763 | 1.820 | 1.730 | 1.797 | 1.797 | 46,487 |
| 2026-02-12 | 1.759 | 1.955 | 1.714 | 1.816 | 1.816 | 167,738 |
| 2026-02-11 | 1.607 | 1.759 | 1.607 | 1.759 | 1.759 | 41,486 |
| 2026-02-10 | 1.568 | 1.660 | 1.536 | 1.654 | 1.654 | 1,449,758 |
| 2026-02-09 | 1.640 | 1.640 | 1.517 | 1.597 | 1.597 | 191,361 |
| 2026-02-06 | 1.666 | 1.732 | 1.544 | 1.640 | 1.640 | 426,555 |
| 2026-02-05 | 1.662 | 1.664 | 1.595 | 1.642 | 1.642 | 84,754 |
| 2026-02-04 | 1.662 | 1.752 | 1.636 | 1.662 | 1.662 | 198,652 |
| 2026-02-03 | 1.714 | 1.754 | 1.662 | 1.664 | 1.664 | 180,962 |
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.