Dlaboratory Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 2.220 | 2.500 | 2.180 | 2.400 | 2.400 | 14,934 |
| 2024-05-28 | 2.130 | 2.260 | 2.130 | 2.260 | 2.260 | 200 |
| 2024-05-27 | 2.200 | 2.400 | 2.200 | 2.230 | 2.230 | 41,393 |
| 2024-05-24 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 84 |
| 2024-05-23 | 2.000 | 2.120 | 1.995 | 2.120 | 2.120 | 29,649 |
| 2024-05-22 | 2.070 | 2.070 | 2.050 | 2.050 | 2.050 | 3,808 |
| 2024-05-21 | 2.130 | 2.150 | 2.130 | 2.150 | 2.150 | 6,194 |
| 2024-05-20 | 2.200 | 2.210 | 2.200 | 2.210 | 2.210 | 14,013 |
| 2024-05-17 | 2.390 | 2.390 | 2.160 | 2.160 | 2.160 | 3,025 |
| 2024-05-16 | 2.200 | 2.300 | 2.200 | 2.270 | 2.270 | 14,544 |
| 2024-05-15 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 0 |
| 2024-05-14 | 2.050 | 2.500 | 2.050 | 2.240 | 2.240 | 26,361 |
| 2024-05-13 | 2.000 | 2.250 | 2.000 | 2.250 | 2.250 | 73,084 |
| 2024-05-10 | 1.940 | 2.100 | 1.940 | 2.000 | 2.000 | 42,445 |
| 2024-05-08 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2024-05-07 | 2.110 | 2.110 | 1.940 | 1.940 | 1.940 | 5,050 |
| 2024-05-06 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2024-05-03 | 1.830 | 1.995 | 1.820 | 1.940 | 1.940 | 12,861 |
| 2024-05-02 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 500 |
| 2024-04-30 | 1.710 | 1.715 | 1.710 | 1.715 | 1.715 | 1,035 |
| 2024-04-29 | 1.715 | 1.805 | 1.715 | 1.805 | 1.805 | 6,365 |
| 2024-04-26 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 23 |
| 2024-04-25 | 1.725 | 1.725 | 1.720 | 1.720 | 1.720 | 4,075 |
| 2024-04-24 | 2.030 | 2.030 | 1.735 | 1.735 | 1.735 | 1,243 |
| 2024-04-23 | 2.080 | 2.080 | 1.735 | 1.810 | 1.810 | 291 |
| 2024-04-22 | 1.990 | 1.990 | 1.820 | 1.820 | 1.820 | 2,255 |
| 2024-04-19 | 2.100 | 2.100 | 1.820 | 1.990 | 1.990 | 2,795 |
| 2024-04-18 | 2.200 | 2.260 | 1.875 | 1.970 | 1.970 | 1,991 |
| 2024-04-17 | 2.050 | 2.120 | 1.865 | 1.940 | 1.940 | 3,546 |
| 2024-04-16 | 1.980 | 1.980 | 1.900 | 1.900 | 1.900 | 1,801 |
| 2024-04-15 | 2.060 | 2.130 | 2.000 | 2.000 | 2.000 | 10,367 |
| 2024-04-12 | 2.100 | 2.190 | 2.090 | 2.140 | 2.140 | 1,928 |
| 2024-04-11 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 0 |
| 2024-04-10 | 2.270 | 2.280 | 2.270 | 2.280 | 2.280 | 15 |
| 2024-04-09 | 2.390 | 2.390 | 2.200 | 2.200 | 2.200 | 1,165 |
| 2024-04-08 | 2.180 | 2.390 | 2.120 | 2.390 | 2.390 | 10,974 |
| 2024-04-05 | 2.090 | 2.120 | 2.090 | 2.120 | 2.120 | 665 |
| 2024-04-04 | 2.190 | 2.200 | 2.050 | 2.050 | 2.050 | 1,094 |
| 2024-04-03 | 2.180 | 2.200 | 2.150 | 2.200 | 2.200 | 1,390 |
| 2024-04-02 | 1.955 | 2.180 | 1.955 | 2.180 | 2.180 | 13,548 |
| 2024-03-28 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 11 |
| 2024-03-27 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 142 |
| 2024-03-26 | 2.010 | 2.160 | 2.010 | 2.010 | 2.010 | 6,408 |
| 2024-03-25 | 2.280 | 2.280 | 2.000 | 2.000 | 2.000 | 1,979 |
| 2024-03-22 | 1.940 | 1.955 | 1.870 | 1.955 | 1.955 | 8,432 |
| 2024-03-21 | 1.755 | 1.960 | 1.755 | 1.960 | 1.960 | 213 |
| 2024-03-20 | 2.020 | 2.020 | 1.855 | 1.970 | 1.970 | 343 |
| 2024-03-19 | 1.715 | 2.330 | 1.710 | 1.925 | 1.925 | 21,572 |
| 2024-03-18 | 1.835 | 1.895 | 1.625 | 1.755 | 1.755 | 4,619 |
| 2024-03-15 | 1.770 | 1.770 | 1.685 | 1.685 | 1.685 | 1,901 |
| 2024-03-14 | 1.725 | 1.750 | 1.705 | 1.705 | 1.705 | 7,490 |
| 2024-03-13 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 500 |
| 2024-03-12 | 1.805 | 2.000 | 1.670 | 1.745 | 1.745 | 38,373 |
| 2024-03-11 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 0 |
| 2024-03-08 | 1.930 | 1.995 | 1.600 | 1.725 | 1.725 | 6,883 |
| 2024-03-07 | 1.630 | 1.780 | 1.625 | 1.780 | 1.780 | 10,642 |
| 2024-03-06 | 1.700 | 1.920 | 1.560 | 1.780 | 1.780 | 9,435 |
| 2024-03-05 | 1.890 | 1.890 | 1.700 | 1.865 | 1.865 | 2,644 |
| 2024-03-04 | 1.660 | 1.995 | 1.650 | 1.995 | 1.995 | 5,985 |
| 2024-03-01 | 1.550 | 1.800 | 1.550 | 1.660 | 1.660 | 66,784 |
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.