IRLAB Therapeutics AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.427	2.437	2.393	2.437	2.437	9,836
2025-10-30	2.358	2.437	2.358	2.437	2.437	40,762
2025-10-29	2.388	2.486	2.334	2.358	2.358	223,391
2025-10-28	2.397	2.676	2.275	2.275	2.275	695,673
2025-10-27	2.446	2.510	2.383	2.388	2.388	114,217
2025-10-24	2.402	2.466	2.378	2.412	2.412	145,254
2025-10-23	2.446	2.451	2.383	2.407	2.407	58,602
2025-10-22	2.446	2.446	2.378	2.446	2.446	178,145
2025-10-21	2.397	2.446	2.383	2.446	2.446	80,502
2025-10-20	2.442	2.476	2.388	2.412	2.412	249,570
2025-10-17	2.525	2.598	2.422	2.466	2.466	238,715
2025-10-16	2.623	2.623	2.530	2.530	2.530	92,523
2025-10-15	2.544	2.627	2.544	2.627	2.627	54,949
2025-10-14	2.544	2.544	2.510	2.534	2.534	138,602
2025-10-13	2.642	2.642	2.534	2.539	2.539	289,341
2025-10-10	2.686	2.701	2.652	2.652	2.652	17,830
2025-10-09	2.794	2.794	2.657	2.667	2.667	35,788
2025-10-08	2.745	2.853	2.618	2.779	2.779	450,919
2025-10-07	2.867	2.867	2.725	2.745	2.745	59,469
2025-10-06	2.833	2.882	2.686	2.857	2.857	112,325
2025-10-03	2.906	2.916	2.755	2.789	2.789	200,309
2025-10-02	2.931	2.970	2.838	2.857	2.857	527,490
2025-10-01	2.823	3.009	2.823	2.848	2.848	67,286
2025-09-30	2.857	2.857	2.808	2.857	2.857	103,153
2025-09-29	2.906	2.965	2.804	2.857	2.857	191,806
2025-09-26	2.960	2.960	2.897	2.916	2.916	71,449
2025-09-25	2.941	2.970	2.906	2.960	2.960	185,882
2025-09-24	2.936	2.975	2.921	2.936	2.936	276,196
2025-09-23	2.945	3.019	2.931	2.936	2.936	66,995
2025-09-22	3.014	3.014	2.916	2.975	2.975	261,565
2025-09-19	2.926	3.009	2.838	3.004	3.004	169,455
2025-09-18	2.926	2.931	2.813	2.916	2.916	86,523
2025-09-17	2.828	2.926	2.804	2.926	2.926	207,639
2025-09-16	2.853	2.980	2.799	2.808	2.808	629,477
2025-09-15	2.862	2.936	2.838	2.857	2.857	48,770
2025-09-12	2.916	2.916	2.813	2.862	2.862	206,961
2025-09-11	2.838	2.936	2.789	2.872	2.872	535,319
2025-09-10	2.701	2.921	2.701	2.828	2.828	984,813
2025-09-09	2.838	2.838	2.652	2.662	2.662	184,261
2025-09-08	2.647	2.838	2.613	2.838	2.838	998,714
2025-09-05	2.691	2.711	2.574	2.637	2.637	278,154
2025-09-04	2.833	2.887	2.525	2.691	2.691	1,243,278
2025-09-03	2.941	2.999	2.701	2.701	2.701	561,051
2025-09-02	3.068	3.068	2.916	2.916	2.916	116,620
2025-09-01	2.994	3.043	2.926	2.936	2.936	87,506
2025-08-29	3.019	3.058	2.990	2.994	2.994	15,238
2025-08-28	2.990	3.082	2.985	3.068	3.068	97,093
2025-08-27	3.024	3.082	2.999	3.048	3.048	105,121
2025-08-26	3.034	3.068	3.004	3.019	3.019	80,650
2025-08-25	3.004	3.068	2.990	3.004	3.004	193,702
2025-08-22	2.965	3.014	2.960	2.999	2.999	312,312
2025-08-21	3.019	3.019	2.945	2.960	2.960	138,397
2025-08-20	3.004	3.024	2.936	2.945	2.945	485,380
2025-08-19	2.994	3.058	2.994	3.004	3.004	299,097
2025-08-18	3.078	3.078	2.965	2.985	2.985	123,050
2025-08-15	3.063	3.078	2.994	3.009	3.009	12,304
2025-08-14	3.019	3.063	2.994	3.063	3.063	35,124
2025-08-13	3.009	3.087	3.009	3.043	3.043	13,348
2025-08-12	3.063	3.107	2.970	3.058	3.058	808,167
2025-08-11	3.107	3.200	3.034	3.073	3.073	76,647

← NewerPage 5 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.