IRLAB Therapeutics AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	12.380	13.211	12.056	12.611	12.611	45,411
2025-02-13	12.010	12.795	12.010	12.333	12.333	12,301
2025-02-12	12.426	12.934	11.825	12.010	12.010	52,844
2025-02-11	12.241	12.657	12.149	12.564	12.564	19,748
2025-02-10	13.072	13.627	12.149	12.611	12.611	39,215
2025-02-07	13.350	13.719	13.026	13.211	13.211	14,763
2025-02-06	13.072	13.488	12.795	13.303	13.303	18,936
2025-02-05	13.627	13.627	13.072	13.072	13.072	14,423
2025-02-04	13.442	13.858	13.442	13.719	13.719	13,894
2025-02-03	13.996	13.996	13.165	13.488	13.488	31,245
2025-01-31	13.812	14.735	13.812	14.135	14.135	83,059
2025-01-30	13.950	14.181	13.396	13.627	13.627	17,184
2025-01-29	14.043	14.043	13.534	13.812	13.812	16,516
2025-01-28	13.719	14.227	13.673	13.996	13.996	21,467
2025-01-27	13.858	13.858	13.257	13.719	13.719	25,091
2025-01-24	14.504	14.735	13.719	13.858	13.858	34,907
2025-01-23	14.181	15.151	13.904	14.504	14.504	71,020
2025-01-22	12.842	14.412	12.795	14.181	14.181	62,164
2025-01-21	13.119	13.119	12.518	12.795	12.795	50,259
2025-01-20	14.320	14.735	12.934	13.211	13.211	74,868
2025-01-17	14.966	14.966	13.442	14.320	14.320	106,289
2025-01-16	11.687	15.244	11.687	14.966	14.966	372,280
2025-01-15	9.220	12.934	8.943	11.548	11.548	163,891
2025-01-14	9.239	9.793	8.315	9.377	9.377	123,145
2025-01-13	9.183	9.183	8.056	8.592	8.592	83,170
2025-01-10	9.608	10.116	9.220	9.220	9.220	48,420
2025-01-09	9.839	10.024	9.562	9.654	9.654	16,617
2025-01-08	9.931	10.070	9.839	10.070	10.070	5,342
2025-01-07	11.040	11.040	9.931	10.209	10.209	32,401
2025-01-03	9.839	10.994	9.839	10.994	10.994	24,758
2025-01-02	9.978	9.978	9.469	9.885	9.885	13,836
2024-12-30	9.654	10.024	9.654	9.931	9.931	11,102
2024-12-27	10.347	10.393	9.331	10.024	10.024	62,894
2024-12-23	10.209	10.255	9.516	10.209	10.209	18,360
2024-12-20	9.931	10.255	9.423	10.255	10.255	31,822
2024-12-19	10.255	10.255	9.700	10.070	10.070	125,750
2024-12-18	10.393	10.624	10.162	10.393	10.393	19,535
2024-12-17	10.440	10.763	10.393	10.393	10.393	3,553
2024-12-16	10.578	10.809	10.578	10.578	10.578	6,248
2024-12-13	10.763	10.994	10.393	10.532	10.532	10,189
2024-12-12	10.670	11.086	10.486	10.717	10.717	16,912
2024-12-11	11.086	11.086	10.347	11.040	11.040	45,242
2024-12-10	11.179	11.363	10.948	11.132	11.132	15,144
2024-12-09	11.641	11.641	11.040	11.317	11.317	12,964
2024-12-06	11.502	11.548	11.363	11.548	11.548	19,306
2024-12-05	11.410	11.825	11.363	11.502	11.502	13,523
2024-12-04	11.548	11.594	11.363	11.594	11.594	18,728
2024-12-03	11.502	11.641	11.456	11.641	11.641	17,505
2024-12-02	11.964	12.149	11.317	11.548	11.548	19,852
2024-11-29	12.010	12.010	11.641	11.871	11.871	6,365
2024-11-28	12.102	12.287	11.825	12.102	12.102	4,172
2024-11-27	11.871	12.287	11.779	12.102	12.102	25,662
2024-11-26	12.149	12.241	11.594	12.102	12.102	39,995
2024-11-25	12.056	12.102	11.687	12.102	12.102	21,459
2024-11-22	11.918	12.195	11.410	12.102	12.102	16,047
2024-11-21	11.733	12.472	11.179	11.179	11.179	19,209
2024-11-20	12.010	12.472	11.594	11.733	11.733	10,080
2024-11-19	12.195	12.980	11.825	11.918	11.918	20,314
2024-11-18	13.119	13.211	12.102	12.102	12.102	43,377
2024-11-15	13.211	13.211	12.564	12.934	12.934	15,161

← NewerPage 8 of 22 · 1,261 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.