IRLAB Therapeutics AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 3.127 | 3.268 | 3.082 | 3.107 | 3.107 | 190,994 |
| 2025-08-07 | 3.151 | 3.303 | 3.087 | 3.283 | 3.283 | 100,320 |
| 2025-08-06 | 3.068 | 3.151 | 3.034 | 3.151 | 3.151 | 210,247 |
| 2025-08-05 | 3.068 | 3.175 | 2.994 | 3.034 | 3.034 | 97,580 |
| 2025-08-04 | 3.112 | 3.215 | 3.043 | 3.097 | 3.097 | 59,508 |
| 2025-08-01 | 3.073 | 3.122 | 3.038 | 3.058 | 3.058 | 40,043 |
| 2025-07-31 | 3.112 | 3.205 | 3.087 | 3.107 | 3.107 | 65,176 |
| 2025-07-30 | 3.127 | 3.161 | 3.053 | 3.156 | 3.156 | 107,678 |
| 2025-07-29 | 3.210 | 3.229 | 3.092 | 3.131 | 3.131 | 77,093 |
| 2025-07-28 | 3.259 | 3.415 | 3.151 | 3.205 | 3.205 | 179,381 |
| 2025-07-25 | 3.195 | 3.259 | 3.068 | 3.259 | 3.259 | 61,791 |
| 2025-07-24 | 3.474 | 3.474 | 3.097 | 3.097 | 3.097 | 239,791 |
| 2025-07-23 | 3.244 | 3.376 | 3.131 | 3.288 | 3.288 | 179,543 |
| 2025-07-22 | 3.567 | 3.626 | 3.156 | 3.396 | 3.396 | 150,268 |
| 2025-07-21 | 3.317 | 3.376 | 3.156 | 3.317 | 3.317 | 194,957 |
| 2025-07-18 | 3.503 | 3.538 | 3.278 | 3.278 | 3.278 | 96,710 |
| 2025-07-17 | 3.459 | 3.606 | 3.278 | 3.435 | 3.435 | 69,074 |
| 2025-07-16 | 3.435 | 3.572 | 3.396 | 3.489 | 3.489 | 121,818 |
| 2025-07-15 | 3.542 | 3.572 | 3.425 | 3.425 | 3.425 | 82,788 |
| 2025-07-14 | 3.523 | 3.606 | 3.332 | 3.552 | 3.552 | 167,852 |
| 2025-07-11 | 3.542 | 3.562 | 3.479 | 3.523 | 3.523 | 143,569 |
| 2025-07-10 | 3.523 | 3.572 | 3.523 | 3.542 | 3.542 | 82,810 |
| 2025-07-09 | 3.606 | 3.611 | 3.533 | 3.562 | 3.562 | 27,805 |
| 2025-07-08 | 3.528 | 3.645 | 3.523 | 3.523 | 3.523 | 87,887 |
| 2025-07-07 | 3.606 | 3.704 | 3.523 | 3.523 | 3.523 | 41,009 |
| 2025-07-04 | 3.562 | 3.767 | 3.523 | 3.621 | 3.621 | 100,829 |
| 2025-07-03 | 3.733 | 3.733 | 3.557 | 3.601 | 3.601 | 101,662 |
| 2025-07-02 | 3.670 | 3.797 | 3.665 | 3.743 | 3.743 | 73,083 |
| 2025-07-01 | 3.816 | 3.865 | 3.640 | 3.670 | 3.670 | 62,404 |
| 2025-06-30 | 3.914 | 3.914 | 3.719 | 3.836 | 3.836 | 71,516 |
| 2025-06-27 | 3.598 | 3.769 | 3.566 | 3.719 | 3.719 | 237,735 |
| 2025-06-26 | 3.552 | 3.640 | 3.428 | 3.575 | 3.575 | 225,730 |
| 2025-06-25 | 3.672 | 3.672 | 3.381 | 3.557 | 3.557 | 281,093 |
| 2025-06-24 | 4.582 | 4.582 | 3.608 | 3.668 | 3.668 | 1,072,746 |
| 2025-06-23 | 6.264 | 6.716 | 6.097 | 6.107 | 6.107 | 11,281 |
| 2025-06-19 | 6.347 | 6.643 | 6.190 | 6.264 | 6.264 | 26,702 |
| 2025-06-18 | 6.301 | 6.412 | 6.190 | 6.347 | 6.347 | 20,015 |
| 2025-06-17 | 6.458 | 6.467 | 6.282 | 6.301 | 6.301 | 20,017 |
| 2025-06-16 | 6.328 | 6.467 | 6.153 | 6.421 | 6.421 | 43,716 |
| 2025-06-13 | 6.107 | 6.606 | 6.107 | 6.439 | 6.439 | 20,947 |
| 2025-06-12 | 6.578 | 6.578 | 6.328 | 6.375 | 6.375 | 12,335 |
| 2025-06-11 | 6.559 | 6.578 | 6.421 | 6.550 | 6.550 | 48,125 |
| 2025-06-10 | 6.698 | 6.698 | 6.513 | 6.559 | 6.559 | 37,515 |
| 2025-06-09 | 6.532 | 6.744 | 6.532 | 6.698 | 6.698 | 32,522 |
| 2025-06-05 | 6.559 | 6.707 | 6.476 | 6.550 | 6.550 | 35,621 |
| 2025-06-04 | 6.652 | 6.652 | 6.532 | 6.643 | 6.643 | 43,903 |
| 2025-06-03 | 6.559 | 6.781 | 6.559 | 6.643 | 6.643 | 15,602 |
| 2025-06-02 | 6.652 | 6.781 | 6.467 | 6.559 | 6.559 | 35,871 |
| 2025-05-30 | 7.021 | 7.271 | 6.652 | 6.809 | 6.809 | 28,025 |
| 2025-05-28 | 6.615 | 7.280 | 6.615 | 6.957 | 6.957 | 144,858 |
| 2025-05-27 | 6.495 | 6.707 | 6.449 | 6.449 | 6.449 | 16,711 |
| 2025-05-26 | 6.606 | 6.920 | 6.384 | 6.495 | 6.495 | 25,133 |
| 2025-05-23 | 7.012 | 7.012 | 6.476 | 6.615 | 6.615 | 28,460 |
| 2025-05-22 | 6.375 | 6.643 | 6.375 | 6.476 | 6.476 | 9,321 |
| 2025-05-21 | 6.624 | 6.643 | 6.559 | 6.643 | 6.643 | 9,555 |
| 2025-05-20 | 6.633 | 6.781 | 6.633 | 6.661 | 6.661 | 3,586 |
| 2025-05-19 | 6.596 | 6.763 | 6.596 | 6.744 | 6.744 | 4,771 |
| 2025-05-16 | 6.698 | 6.883 | 6.606 | 6.624 | 6.624 | 26,183 |
| 2025-05-15 | 6.837 | 7.012 | 6.652 | 6.698 | 6.698 | 23,935 |
| 2025-05-14 | 7.104 | 7.114 | 6.763 | 7.003 | 7.003 | 29,210 |
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.