Dlaboratory Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	1.995	2.320	1.900	2.110	2.110	16,596
2024-08-21	2.080	2.100	2.050	2.060	2.060	5,967
2024-08-20	2.180	2.280	2.060	2.100	2.100	4,358
2024-08-19	2.100	2.420	2.100	2.180	2.180	1,361
2024-08-16	2.110	2.110	2.100	2.100	2.100	2,040
2024-08-15	2.200	2.200	2.200	2.200	2.200	1,706
2024-08-14	2.210	2.330	2.200	2.240	2.240	12,624
2024-08-13	2.200	2.340	2.200	2.340	2.340	101
2024-08-12	2.390	2.390	2.300	2.300	2.300	1,745
2024-08-09	2.360	2.390	2.360	2.390	2.390	280
2024-08-08	2.130	2.410	2.130	2.410	2.410	12,759
2024-08-07	2.110	2.190	2.000	2.190	2.190	976
2024-08-06	2.100	2.110	2.100	2.110	2.110	1,170
2024-08-05	2.100	2.100	2.100	2.100	2.100	2,028
2024-08-02	2.110	2.220	2.100	2.100	2.100	4,583
2024-08-01	2.120	2.200	2.060	2.110	2.110	2,368
2024-07-31	2.390	2.390	2.390	2.390	2.390	10
2024-07-30	2.140	2.160	2.140	2.150	2.150	2,200
2024-07-29	2.160	2.540	2.100	2.270	2.270	6,165
2024-07-26	2.200	2.270	2.110	2.270	2.270	6,974
2024-07-25	2.980	2.980	2.250	2.320	2.320	2,200
2024-07-24	2.340	2.350	2.340	2.350	2.350	295
2024-07-23	2.260	2.300	2.200	2.200	2.200	5,861
2024-07-22	2.310	2.350	2.200	2.270	2.270	7,065
2024-07-19	2.330	2.750	2.330	2.410	2.410	15,065
2024-07-18	2.690	2.690	2.420	2.420	2.420	1,955
2024-07-17	2.370	2.480	2.300	2.300	2.300	6,262
2024-07-16	2.630	2.630	2.400	2.400	2.400	4,050
2024-07-15	2.400	2.540	2.400	2.400	2.400	2,217
2024-07-12	2.520	2.520	2.520	2.520	2.520	0
2024-07-11	2.560	2.560	2.520	2.520	2.520	10,622
2024-07-10	2.680	2.680	2.550	2.550	2.550	3,383
2024-07-09	2.550	2.570	2.510	2.570	2.570	3,253
2024-07-08	2.460	2.570	2.460	2.550	2.550	25,612
2024-07-05	2.690	2.690	2.420	2.450	2.450	3,739
2024-07-04	2.890	2.890	2.400	2.690	2.690	1,216
2024-07-03	2.660	2.660	2.310	2.520	2.520	6,630
2024-07-02	2.370	2.370	2.290	2.290	2.290	6,978
2024-07-01	2.550	2.590	2.400	2.410	2.410	8,337
2024-06-28	2.500	2.570	2.400	2.550	2.550	5,476
2024-06-27	2.640	2.640	2.450	2.450	2.450	4,098
2024-06-26	2.580	2.580	2.450	2.450	2.450	15,405
2024-06-25	2.720	2.720	2.580	2.580	2.580	9,967
2024-06-24	2.890	2.890	2.890	2.890	2.890	0
2024-06-20	2.660	2.890	2.630	2.890	2.890	3,583
2024-06-19	2.550	2.660	2.550	2.640	2.640	6,023
2024-06-18	2.360	2.600	2.360	2.550	2.550	2,500
2024-06-17	2.360	2.360	2.350	2.360	2.360	3,625
2024-06-14	2.350	2.350	2.350	2.350	2.350	0
2024-06-13	2.200	2.350	2.200	2.350	2.350	4,556
2024-06-12	2.340	2.340	2.340	2.340	2.340	12
2024-06-11	2.260	2.350	2.260	2.350	2.350	1,602
2024-06-10	2.290	2.290	2.250	2.270	2.270	1,650
2024-06-07	2.250	2.300	2.210	2.210	2.210	19,852
2024-06-05	2.300	2.450	2.300	2.450	2.450	440
2024-06-04	2.600	2.600	2.390	2.590	2.590	1,402
2024-06-03	2.450	2.600	2.440	2.570	2.570	4,523
2024-05-31	2.310	2.450	2.310	2.450	2.450	5,809
2024-05-30	2.400	2.450	2.380	2.450	2.450	5,370
2024-05-29	2.220	2.500	2.180	2.400	2.400	14,934

← NewerPage 10 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.