IRLAB Therapeutics AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	1.685	1.816	1.685	1.759	1.759	22,103
2026-01-30	1.728	1.773	1.685	1.773	1.773	60,262
2026-01-29	1.732	1.761	1.687	1.752	1.752	117,056
2026-01-28	1.722	1.957	1.722	1.748	1.748	330,453
2026-01-27	1.761	1.962	1.701	1.722	1.722	637,053
2026-01-26	1.840	1.840	1.742	1.771	1.771	104,382
2026-01-23	1.924	2.099	1.808	1.840	1.840	622,862
2026-01-22	1.859	1.924	1.810	1.863	1.863	106,444
2026-01-21	1.857	1.859	1.810	1.859	1.859	23,520
2026-01-20	1.803	1.955	1.803	1.857	1.857	65,980
2026-01-19	1.962	1.967	1.773	1.859	1.859	375,249
2026-01-16	1.991	1.991	1.926	1.957	1.957	102,526
2026-01-15	1.940	2.045	1.938	1.957	1.957	138,124
2026-01-14	2.011	2.026	1.940	1.940	1.940	124,165
2026-01-13	1.982	2.045	1.957	2.011	2.011	92,135
2026-01-12	1.957	1.991	1.938	1.955	1.955	81,617
2026-01-09	1.936	1.991	1.916	1.957	1.957	329,907
2026-01-08	1.955	2.021	1.920	1.938	1.938	121,655
2026-01-07	1.991	2.045	1.928	1.955	1.955	51,630
2026-01-05	1.930	1.987	1.918	1.987	1.987	14,273
2026-01-02	1.926	2.006	1.908	1.967	1.967	81,250
2025-12-30	1.898	2.104	1.879	1.928	1.928	108,686
2025-12-29	1.889	1.924	1.859	1.879	1.879	57,647
2025-12-23	1.896	1.955	1.859	1.924	1.924	91,428
2025-12-22	1.877	1.906	1.840	1.840	1.840	218,911
2025-12-19	1.896	1.928	1.857	1.875	1.875	79,642
2025-12-18	1.873	1.912	1.850	1.898	1.898	111,147
2025-12-17	1.859	1.928	1.859	1.912	1.912	30,015
2025-12-16	1.861	1.934	1.803	1.891	1.891	399,550
2025-12-15	1.957	1.957	1.842	1.859	1.859	400,748
2025-12-12	1.908	1.953	1.834	1.898	1.898	288,509
2025-12-11	2.055	2.128	1.906	1.928	1.928	480,591
2025-12-10	1.996	2.114	1.918	1.938	1.938	375,392
2025-12-09	1.765	2.124	1.765	1.977	1.977	142,348
2025-12-08	2.241	2.265	2.104	2.128	2.128	110,760
2025-12-05	2.344	2.344	2.241	2.270	2.270	51,010
2025-12-04	2.305	2.324	2.187	2.295	2.295	56,231
2025-12-03	2.153	2.314	2.153	2.251	2.251	71,774
2025-12-02	2.251	2.251	2.153	2.153	2.153	47,428
2025-12-01	2.084	2.334	2.035	2.236	2.236	291,350
2025-11-28	2.031	2.089	1.936	2.084	2.084	77,141
2025-11-27	1.871	2.035	1.871	2.031	2.031	212,538
2025-11-26	1.900	1.920	1.871	1.900	1.900	119,662
2025-11-25	1.957	1.957	1.820	1.914	1.914	963,807
2025-11-24	1.945	1.957	1.828	1.957	1.957	270,779
2025-11-21	2.040	2.040	1.914	1.940	1.940	415,290
2025-11-20	2.153	2.221	1.920	2.016	2.016	1,781,015
2025-11-19	2.221	2.383	2.158	2.212	2.212	103,861
2025-11-18	2.280	2.353	2.202	2.241	2.241	97,956
2025-11-17	2.275	2.280	2.187	2.221	2.221	56,950
2025-11-14	2.290	2.305	2.256	2.270	2.270	29,858
2025-11-13	2.349	2.402	2.275	2.300	2.300	202,642
2025-11-12	2.270	2.427	2.270	2.329	2.329	256,256
2025-11-11	2.329	2.383	2.226	2.270	2.270	188,720
2025-11-10	2.334	2.427	2.314	2.334	2.334	57,397
2025-11-07	2.451	2.456	2.329	2.349	2.349	58,862
2025-11-06	2.324	2.412	2.300	2.300	2.300	44,520
2025-11-05	2.353	2.378	2.319	2.319	2.319	42,710
2025-11-04	2.486	2.720	2.334	2.358	2.358	245,837
2025-11-03	2.442	2.486	2.437	2.486	2.486	14,254

← NewerPage 4 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.