IRLAB Therapeutics AB Class A IRLAB_A
OMXSTO · Sweden · Health Technology
SEK 1.84+0.02 (+0.99%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 1.84 | +0.99% | SEK 1.81 | SEK 1.89 | SEK 1.78 | 352.30K |
| 2026-10-01 | SEK 1.83 | 0.00% | SEK 1.82 | SEK 1.85 | SEK 1.77 | 1.01M |
| 2026-09-30 | SEK 1.83 | -0.76% | SEK 1.85 | SEK 1.87 | SEK 1.78 | 662.22K |
| 2026-09-29 | SEK 1.84 | -2.44% | SEK 1.85 | SEK 1.86 | SEK 1.80 | 1.17M |
| 2026-09-28 | SEK 1.89 | -0.74% | SEK 1.91 | SEK 1.96 | SEK 1.84 | 587.44K |
| 2026-09-25 | SEK 1.90 | +3.94% | SEK 1.83 | SEK 1.93 | SEK 1.81 | 919.90K |
| 2026-09-24 | SEK 1.83 | +2.01% | SEK 1.79 | SEK 1.84 | SEK 1.75 | 817.10K |
| 2026-09-23 | SEK 1.79 | +3.58% | SEK 1.73 | SEK 1.83 | SEK 1.72 | 789.55K |
| 2026-09-22 | SEK 1.73 | -0.57% | SEK 1.74 | SEK 1.78 | SEK 1.68 | 526.47K |
| 2026-09-21 | SEK 1.74 | +0.81% | SEK 1.73 | SEK 1.79 | SEK 1.70 | 238.41K |
| 2026-09-18 | SEK 1.73 | -0.46% | SEK 1.73 | SEK 1.83 | SEK 1.69 | 719.80K |
| 2026-09-17 | SEK 1.73 | -3.34% | SEK 1.76 | SEK 1.83 | SEK 1.72 | 540.64K |
| 2026-09-16 | SEK 1.79 | -2.07% | SEK 1.84 | SEK 1.85 | SEK 1.74 | 468.17K |
| 2026-09-15 | SEK 1.83 | -2.45% | SEK 1.88 | SEK 1.88 | SEK 1.79 | 674.19K |
| 2026-09-14 | SEK 1.88 | +1.62% | SEK 1.85 | SEK 1.90 | SEK 1.79 | 264.18K |
| 2026-09-11 | SEK 1.85 | -2.63% | SEK 1.86 | SEK 1.87 | SEK 1.81 | 893.00K |
| 2026-09-10 | SEK 1.90 | +0.96% | SEK 1.94 | SEK 1.96 | SEK 1.85 | 928.47K |
| 2026-09-09 | SEK 1.88 | +5.50% | SEK 1.79 | SEK 1.90 | SEK 1.76 | 1.40M |
| 2026-09-08 | SEK 1.78 | +3.24% | SEK 1.75 | SEK 1.79 | SEK 1.72 | 701.65K |
| 2026-09-07 | SEK 1.73 | +0.94% | SEK 1.71 | SEK 1.78 | SEK 1.69 | 409.80K |
| 2026-09-04 | SEK 1.71 | -0.70% | SEK 1.74 | SEK 1.78 | SEK 1.69 | 337.19K |
| 2026-09-03 | SEK 1.72 | -0.58% | SEK 1.73 | SEK 1.78 | SEK 1.60 | 3.61M |
| 2026-09-02 | SEK 1.73 | -1.81% | SEK 1.78 | SEK 1.78 | SEK 1.69 | 1.54M |
| 2026-09-01 | SEK 1.76 | -1.56% | SEK 1.82 | SEK 1.82 | SEK 1.74 | 990.11K |
| 2026-08-31 | SEK 1.79 | +0.22% | SEK 1.82 | SEK 1.83 | SEK 1.76 | 1.50M |
| 2026-08-28 | SEK 1.79 | +4.56% | SEK 1.70 | SEK 1.83 | SEK 1.66 | 4.29M |
| 2026-08-27 | SEK 1.71 | -2.84% | SEK 1.76 | SEK 1.78 | SEK 1.67 | 2.35M |
| 2026-08-26 | SEK 1.76 | +0.80% | SEK 1.71 | SEK 1.79 | SEK 1.66 | 1.68M |
| 2026-08-25 | SEK 1.75 | +0.69% | SEK 1.74 | SEK 1.76 | SEK 1.70 | 1.20M |
| 2026-08-24 | SEK 1.73 | +0.93% | SEK 1.72 | SEK 1.78 | SEK 1.70 | 673.35K |
| 2026-08-21 | SEK 1.72 | +0.12% | SEK 1.72 | SEK 1.72 | SEK 1.69 | 394.47K |
| 2026-08-20 | SEK 1.72 | +1.42% | SEK 1.70 | SEK 1.74 | SEK 1.68 | 491.89K |
| 2026-08-19 | SEK 1.69 | -2.76% | SEK 1.74 | SEK 1.78 | SEK 1.62 | 1.75M |
| 2026-08-18 | SEK 1.74 | +3.82% | SEK 1.68 | SEK 1.75 | SEK 1.68 | 2.55M |
| 2026-08-17 | SEK 1.68 | +1.70% | SEK 1.65 | SEK 1.70 | SEK 1.59 | 2.32M |
| 2026-08-14 | SEK 1.65 | +1.73% | SEK 1.62 | SEK 1.66 | SEK 1.59 | 1.34M |
| 2026-08-13 | SEK 1.62 | +2.92% | SEK 1.57 | SEK 1.65 | SEK 1.53 | 1.82M |
| 2026-08-12 | SEK 1.57 | +2.88% | SEK 1.54 | SEK 1.61 | SEK 1.52 | 4.26M |
| 2026-08-11 | SEK 1.53 | +1.32% | SEK 1.53 | SEK 1.59 | SEK 1.50 | 3.24M |
| 2026-08-10 | SEK 1.51 | -0.40% | SEK 1.55 | SEK 1.57 | SEK 1.45 | 2.24M |
| 2026-08-07 | SEK 1.52 | +13.13% | SEK 1.34 | SEK 1.52 | SEK 1.31 | 3.64M |
| 2026-08-06 | SEK 1.34 | -1.33% | SEK 1.36 | SEK 1.36 | SEK 1.32 | 160.29K |
| 2026-08-05 | SEK 1.36 | +2.41% | SEK 1.32 | SEK 1.37 | SEK 1.30 | 347.62K |
| 2026-08-04 | SEK 1.33 | +1.38% | SEK 1.31 | SEK 1.33 | SEK 1.30 | 80.65K |
| 2026-08-03 | SEK 1.31 | -0.76% | SEK 1.31 | SEK 1.35 | SEK 1.30 | 470.08K |
| 2026-07-31 | SEK 1.32 | +1.23% | SEK 1.30 | SEK 1.35 | SEK 1.28 | 465.74K |
| 2026-07-30 | SEK 1.30 | -1.36% | SEK 1.32 | SEK 1.32 | SEK 1.26 | 456.51K |
| 2026-07-29 | SEK 1.32 | +7.14% | SEK 1.26 | SEK 1.33 | SEK 1.23 | 3.27M |
| 2026-07-28 | SEK 1.23 | -1.12% | SEK 1.25 | SEK 1.30 | SEK 1.23 | 271.47K |
| 2026-07-27 | SEK 1.25 | -1.89% | SEK 1.26 | SEK 1.29 | SEK 1.25 | 447.37K |
| 2026-07-24 | SEK 1.27 | -0.31% | SEK 1.30 | SEK 1.34 | SEK 1.23 | 395.45K |
| 2026-07-23 | SEK 1.27 | -4.21% | SEK 1.30 | SEK 1.32 | SEK 1.26 | 36.95K |
| 2026-07-22 | SEK 1.33 | -1.34% | SEK 1.35 | SEK 1.35 | SEK 1.28 | 67.62K |
| 2026-07-21 | SEK 1.35 | +7.15% | SEK 1.26 | SEK 1.35 | SEK 1.25 | 166.48K |
| 2026-07-20 | SEK 1.26 | -2.33% | SEK 1.29 | SEK 1.30 | SEK 1.23 | 200.29K |
| 2026-07-17 | SEK 1.29 | -6.12% | SEK 1.31 | SEK 1.31 | SEK 1.27 | 67.80K |
| 2026-07-16 | SEK 1.37 | +3.16% | SEK 1.33 | SEK 1.37 | SEK 1.29 | 121.76K |
| 2026-07-15 | SEK 1.33 | -4.18% | SEK 1.32 | SEK 1.39 | SEK 1.30 | 22.45K |
| 2026-07-14 | SEK 1.39 | -0.43% | SEK 1.39 | SEK 1.40 | SEK 1.32 | 48.85K |
| 2026-07-13 | SEK 1.39 | -0.29% | SEK 1.40 | SEK 1.40 | SEK 1.35 | 410.79K |
| 2026-07-10 | SEK 1.40 | +1.45% | SEK 1.37 | SEK 1.43 | SEK 1.35 | 194.18K |
| 2026-07-09 | SEK 1.38 | +0.29% | SEK 1.40 | SEK 1.40 | SEK 1.33 | 169.12K |
| 2026-07-08 | SEK 1.37 | -1.43% | SEK 1.39 | SEK 1.39 | SEK 1.30 | 635.26K |
| 2026-07-07 | SEK 1.39 | +6.41% | SEK 1.31 | SEK 1.40 | SEK 1.31 | 744.47K |
| 2026-07-06 | SEK 1.31 | +1.55% | SEK 1.27 | SEK 1.40 | SEK 1.27 | 662.31K |
| 2026-07-03 | SEK 1.29 | -1.83% | SEK 1.31 | SEK 1.31 | SEK 1.27 | 319.07K |
| 2026-07-02 | SEK 1.31 | +5.80% | SEK 1.26 | SEK 1.35 | SEK 1.24 | 949.56K |
| 2026-07-01 | SEK 1.24 | +0.16% | SEK 1.25 | SEK 1.27 | SEK 1.20 | 473.94K |
| 2026-06-30 | SEK 1.24 | +3.33% | SEK 1.21 | SEK 1.25 | SEK 1.19 | 940.62K |
| 2026-06-29 | SEK 1.20 | -1.64% | SEK 1.22 | SEK 1.22 | SEK 1.17 | 148.92K |
| 2026-06-26 | SEK 1.22 | +0.16% | SEK 1.25 | SEK 1.25 | SEK 1.20 | 230.24K |
| 2026-06-25 | SEK 1.22 | +0.16% | SEK 1.28 | SEK 1.28 | SEK 1.21 | 41.79K |
| 2026-06-24 | SEK 1.22 | -0.16% | SEK 1.22 | SEK 1.23 | SEK 1.20 | 779.79K |
| 2026-06-23 | SEK 1.22 | -1.46% | SEK 1.21 | SEK 1.24 | SEK 1.20 | 331.44K |
| 2026-06-22 | SEK 1.24 | -0.64% | SEK 1.24 | SEK 1.24 | SEK 1.20 | 196.88K |
| 2026-06-18 | SEK 1.24 | +0.81% | SEK 1.23 | SEK 1.25 | SEK 1.20 | 270.35K |
| 2026-06-17 | SEK 1.23 | +2.83% | SEK 1.26 | SEK 1.26 | SEK 1.20 | 222.25K |
| 2026-06-16 | SEK 1.20 | 0.00% | SEK 1.20 | SEK 1.25 | SEK 1.19 | 577.31K |
| 2026-06-15 | SEK 1.20 | -3.38% | SEK 1.22 | SEK 1.22 | SEK 1.18 | 790.98K |
| 2026-06-12 | SEK 1.24 | -2.05% | SEK 1.22 | SEK 1.26 | SEK 1.22 | 60.55K |
| 2026-06-11 | SEK 1.27 | +3.26% | SEK 1.24 | SEK 1.27 | SEK 1.19 | 248.81K |
| 2026-06-10 | SEK 1.23 | -0.97% | SEK 1.24 | SEK 1.24 | SEK 1.21 | 29.30K |
| 2026-06-09 | SEK 1.24 | 0.00% | SEK 1.24 | SEK 1.24 | SEK 1.20 | 92.26K |
| 2026-06-08 | SEK 1.24 | -0.06% | SEK 1.22 | SEK 1.27 | SEK 1.20 | 34.66K |
| 2026-06-05 | SEK 1.24 | +0.32% | SEK 1.27 | SEK 1.27 | SEK 1.18 | 177.56K |
| 2026-06-04 | SEK 1.24 | -1.86% | SEK 1.26 | SEK 1.26 | SEK 1.22 | 70.57K |
| 2026-06-03 | SEK 1.26 | +4.72% | SEK 1.22 | SEK 1.26 | SEK 1.21 | 141.71K |
| 2026-06-02 | SEK 1.20 | -3.00% | SEK 1.24 | SEK 1.24 | SEK 1.20 | 28.07K |
| 2026-06-01 | SEK 1.24 | +1.54% | SEK 1.21 | SEK 1.30 | SEK 1.20 | 75.07K |
| 2026-05-29 | SEK 1.22 | -5.71% | SEK 1.30 | SEK 1.30 | SEK 1.21 | 496.95K |