IRLAB Therapeutics AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 7.104 | 7.114 | 6.763 | 7.003 | 7.003 | 29,210 |
| 2025-05-13 | 7.252 | 7.261 | 6.744 | 6.984 | 6.984 | 42,782 |
| 2025-05-12 | 6.652 | 7.261 | 6.550 | 6.633 | 6.633 | 22,957 |
| 2025-05-09 | 6.753 | 6.837 | 6.559 | 6.735 | 6.735 | 46,393 |
| 2025-05-08 | 7.012 | 7.012 | 6.633 | 6.837 | 6.837 | 15,379 |
| 2025-05-07 | 6.338 | 7.141 | 6.208 | 6.929 | 6.929 | 61,108 |
| 2025-05-06 | 6.421 | 6.504 | 6.236 | 6.301 | 6.301 | 14,011 |
| 2025-05-05 | 6.282 | 6.781 | 6.282 | 6.421 | 6.421 | 20,147 |
| 2025-05-02 | 6.449 | 6.513 | 6.282 | 6.365 | 6.365 | 13,430 |
| 2025-04-30 | 6.153 | 6.707 | 6.153 | 6.375 | 6.375 | 30,569 |
| 2025-04-29 | 6.467 | 6.467 | 6.033 | 6.088 | 6.088 | 25,240 |
| 2025-04-28 | 6.550 | 6.550 | 6.282 | 6.504 | 6.504 | 28,938 |
| 2025-04-25 | 6.347 | 6.569 | 6.347 | 6.532 | 6.532 | 5,998 |
| 2025-04-24 | 6.421 | 6.606 | 6.264 | 6.467 | 6.467 | 9,018 |
| 2025-04-23 | 6.236 | 6.513 | 6.107 | 6.421 | 6.421 | 17,036 |
| 2025-04-22 | 6.458 | 6.458 | 6.227 | 6.227 | 6.227 | 13,302 |
| 2025-04-17 | 6.541 | 6.596 | 6.421 | 6.421 | 6.421 | 28,574 |
| 2025-04-16 | 6.606 | 6.837 | 6.430 | 6.458 | 6.458 | 16,203 |
| 2025-04-15 | 6.827 | 6.837 | 6.541 | 6.716 | 6.716 | 9,617 |
| 2025-04-14 | 6.495 | 6.883 | 6.495 | 6.726 | 6.726 | 13,826 |
| 2025-04-11 | 6.541 | 6.753 | 6.356 | 6.495 | 6.495 | 7,226 |
| 2025-04-10 | 6.643 | 7.123 | 6.532 | 6.541 | 6.541 | 53,598 |
| 2025-04-09 | 6.698 | 6.698 | 6.116 | 6.532 | 6.532 | 28,852 |
| 2025-04-08 | 5.959 | 6.643 | 5.959 | 6.550 | 6.550 | 57,948 |
| 2025-04-07 | 6.615 | 6.615 | 5.543 | 5.931 | 5.931 | 142,052 |
| 2025-04-04 | 6.763 | 7.372 | 6.578 | 6.578 | 6.578 | 44,754 |
| 2025-04-03 | 7.372 | 7.372 | 7.021 | 7.169 | 7.169 | 26,429 |
| 2025-04-02 | 7.354 | 7.391 | 7.003 | 7.391 | 7.391 | 21,382 |
| 2025-04-01 | 7.428 | 7.797 | 7.206 | 7.225 | 7.225 | 32,030 |
| 2025-03-31 | 8.056 | 8.056 | 7.243 | 7.335 | 7.335 | 79,615 |
| 2025-03-28 | 7.723 | 8.869 | 7.502 | 7.797 | 7.797 | 534,226 |
| 2025-03-27 | 6.282 | 6.559 | 6.264 | 6.449 | 6.449 | 16,175 |
| 2025-03-26 | 6.430 | 6.430 | 5.987 | 6.116 | 6.116 | 15,412 |
| 2025-03-25 | 6.282 | 6.449 | 5.968 | 6.449 | 6.449 | 68,769 |
| 2025-03-24 | 6.264 | 6.689 | 6.264 | 6.301 | 6.301 | 20,911 |
| 2025-03-21 | 6.689 | 6.707 | 6.208 | 6.375 | 6.375 | 41,648 |
| 2025-03-20 | 6.578 | 6.578 | 6.208 | 6.412 | 6.412 | 58,741 |
| 2025-03-19 | 7.834 | 8.777 | 6.467 | 6.596 | 6.596 | 366,158 |
| 2025-03-18 | 6.282 | 8.462 | 6.282 | 7.705 | 7.705 | 435,750 |
| 2025-03-17 | 5.543 | 6.947 | 5.303 | 6.282 | 6.282 | 245,616 |
| 2025-03-14 | 5.414 | 5.488 | 5.137 | 5.174 | 5.174 | 39,288 |
| 2025-03-13 | 4.989 | 5.432 | 4.989 | 5.432 | 5.432 | 36,881 |
| 2025-03-12 | 4.767 | 5.229 | 4.767 | 5.118 | 5.118 | 74,214 |
| 2025-03-11 | 4.896 | 4.896 | 4.638 | 4.712 | 4.712 | 54,049 |
| 2025-03-10 | 4.490 | 5.044 | 4.481 | 4.823 | 4.823 | 210,469 |
| 2025-03-07 | 4.619 | 5.358 | 4.028 | 4.268 | 4.268 | 559,870 |
| 2025-03-06 | 4.204 | 5.414 | 3.926 | 4.028 | 4.028 | 599,900 |
| 2025-03-05 | 12.149 | 13.072 | 4.157 | 4.204 | 4.204 | 906,115 |
| 2025-03-04 | 12.703 | 13.257 | 11.964 | 12.149 | 12.149 | 28,268 |
| 2025-03-03 | 12.934 | 13.303 | 12.564 | 12.934 | 12.934 | 25,365 |
| 2025-02-28 | 13.257 | 13.257 | 12.426 | 13.026 | 13.026 | 41,525 |
| 2025-02-27 | 13.581 | 13.581 | 13.303 | 13.396 | 13.396 | 10,993 |
| 2025-02-26 | 13.488 | 13.673 | 13.119 | 13.581 | 13.581 | 18,940 |
| 2025-02-25 | 13.719 | 13.950 | 13.488 | 13.765 | 13.765 | 19,029 |
| 2025-02-24 | 13.673 | 14.412 | 13.442 | 13.812 | 13.812 | 22,920 |
| 2025-02-21 | 13.257 | 13.719 | 13.257 | 13.581 | 13.581 | 36,217 |
| 2025-02-20 | 13.165 | 13.581 | 12.980 | 13.303 | 13.303 | 48,337 |
| 2025-02-19 | 13.072 | 13.072 | 12.564 | 13.026 | 13.026 | 18,552 |
| 2025-02-18 | 12.518 | 13.072 | 12.518 | 12.888 | 12.888 | 58,184 |
| 2025-02-17 | 12.611 | 13.072 | 12.287 | 12.703 | 12.703 | 17,860 |
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.