IRLAB Therapeutics AB (publ) (STO:IRLAB.A)
Sweden · Delayed Price · Currency is SEK 1.246
-0.042 (-3.26%)
May 21, 2026, 11:13 AM CET
IRLAB Therapeutics AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1.25 | 1.30 | 1.22 | 1.29 | 1.29 | 3.04% | 55,808 |
| May 19, 2026 | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | -1.42% | 99,892 |
| May 18, 2026 | 1.25 | 1.27 | 1.22 | 1.27 | 1.27 | 1.60% | 79,503 |
| May 15, 2026 | 1.22 | 1.28 | 1.22 | 1.25 | 1.25 | 2.13% | 52,010 |
| May 13, 2026 | 1.22 | 1.27 | 1.22 | 1.22 | 1.22 | -1.77% | 60,983 |
| May 12, 2026 | 1.26 | 1.28 | 1.21 | 1.24 | 1.24 | -1.43% | 93,825 |
| May 11, 2026 | 1.23 | 1.27 | 1.22 | 1.26 | 1.26 | 0.32% | 77,876 |
| May 8, 2026 | 1.27 | 1.28 | 1.22 | 1.26 | 1.26 | 0.16% | 70,876 |
| May 7, 2026 | 1.28 | 1.28 | 1.22 | 1.26 | 1.26 | -0.79% | 188,948 |
| May 6, 2026 | 1.24 | 1.32 | 1.23 | 1.27 | 1.27 | 5.50% | 672,322 |
| May 5, 2026 | 1.36 | 1.36 | 1.17 | 1.20 | 1.20 | -14.77% | 2,030,446 |
| May 4, 2026 | 1.41 | 1.48 | 1.37 | 1.41 | 1.41 | - | 32,089 |
| Apr 30, 2026 | 1.42 | 1.43 | 1.37 | 1.41 | 1.41 | -0.85% | 33,328 |
| Apr 29, 2026 | 1.43 | 1.49 | 1.39 | 1.42 | 1.42 | -4.57% | 162,784 |
| Apr 28, 2026 | 1.49 | 1.49 | 1.42 | 1.49 | 1.49 | -3.25% | 12,241 |
| Apr 27, 2026 | 1.43 | 1.54 | 1.41 | 1.54 | 1.54 | 6.22% | 31,022 |
| Apr 24, 2026 | 1.50 | 1.50 | 1.43 | 1.45 | 1.45 | -1.63% | 33,930 |
| Apr 23, 2026 | 1.55 | 1.55 | 1.44 | 1.47 | 1.47 | -0.67% | 37,279 |
| Apr 22, 2026 | 1.48 | 1.49 | 1.45 | 1.48 | 1.48 | -2.50% | 182,404 |
| Apr 21, 2026 | 1.55 | 1.55 | 1.48 | 1.52 | 1.52 | -1.68% | 71,531 |
| Apr 20, 2026 | 1.57 | 1.57 | 1.51 | 1.55 | 1.55 | -0.26% | 111,958 |
| Apr 17, 2026 | 1.52 | 1.59 | 1.50 | 1.55 | 1.55 | 1.71% | 148,708 |
| Apr 16, 2026 | 1.54 | 1.57 | 1.50 | 1.52 | 1.52 | -0.91% | 249,544 |
| Apr 15, 2026 | 1.56 | 1.58 | 1.49 | 1.54 | 1.54 | -1.79% | 140,772 |
| Apr 14, 2026 | 1.52 | 1.65 | 1.47 | 1.57 | 1.57 | 3.16% | 739,725 |
| Apr 13, 2026 | 1.56 | 1.56 | 1.48 | 1.52 | 1.52 | -2.69% | 14,559 |
| Apr 10, 2026 | 1.55 | 1.57 | 1.48 | 1.56 | 1.56 | 4.70% | 73,016 |
| Apr 9, 2026 | 1.50 | 1.56 | 1.47 | 1.49 | 1.49 | -5.70% | 42,371 |
| Apr 8, 2026 | 1.51 | 1.63 | 1.48 | 1.58 | 1.58 | 4.22% | 474,799 |
| Apr 7, 2026 | 1.43 | 1.53 | 1.40 | 1.52 | 1.52 | 6.31% | 171,728 |
| Apr 2, 2026 | 1.43 | 1.43 | 1.36 | 1.43 | 1.43 | -0.42% | 6,513 |
| Apr 1, 2026 | 1.53 | 1.53 | 1.36 | 1.43 | 1.43 | -4.66% | 186,193 |
| Mar 31, 2026 | 1.54 | 1.54 | 1.47 | 1.50 | 1.50 | -0.40% | 57,620 |
| Mar 30, 2026 | 1.47 | 1.51 | 1.45 | 1.51 | 1.51 | -0.13% | 93,057 |
| Mar 27, 2026 | 1.50 | 1.54 | 1.48 | 1.51 | 1.51 | -1.05% | 137,966 |
| Mar 26, 2026 | 1.56 | 1.57 | 1.50 | 1.53 | 1.53 | -1.55% | 24,541 |
| Mar 25, 2026 | 1.59 | 1.59 | 1.49 | 1.55 | 1.55 | 1.97% | 64,729 |
| Mar 24, 2026 | 1.55 | 1.55 | 1.46 | 1.52 | 1.52 | 2.70% | 11,934 |
| Mar 23, 2026 | 1.55 | 1.55 | 1.45 | 1.48 | 1.48 | -6.21% | 84,403 |
| Mar 20, 2026 | 1.55 | 1.58 | 1.45 | 1.58 | 1.58 | -0.50% | 243,164 |
| Mar 19, 2026 | 1.59 | 1.60 | 1.47 | 1.59 | 1.59 | -0.88% | 32,799 |
| Mar 18, 2026 | 1.67 | 1.67 | 1.55 | 1.60 | 1.60 | 0.38% | 60,095 |
| Mar 17, 2026 | 1.55 | 1.60 | 1.53 | 1.59 | 1.59 | 3.10% | 19,509 |
| Mar 16, 2026 | 1.55 | 1.56 | 1.49 | 1.55 | 1.55 | -3.01% | 696,270 |
| Mar 13, 2026 | 1.58 | 1.61 | 1.53 | 1.59 | 1.59 | 0.89% | 269,037 |
| Mar 12, 2026 | 1.62 | 1.62 | 1.51 | 1.58 | 1.58 | -0.88% | 123,554 |
| Mar 11, 2026 | 1.64 | 1.64 | 1.56 | 1.59 | 1.59 | -2.92% | 21,136 |
| Mar 10, 2026 | 1.58 | 1.65 | 1.57 | 1.64 | 1.64 | 3.14% | 24,016 |
| Mar 9, 2026 | 1.60 | 1.61 | 1.52 | 1.59 | 1.59 | -0.50% | 285,545 |
| Mar 6, 2026 | 1.67 | 1.67 | 1.58 | 1.60 | 1.60 | -0.99% | 93,154 |