Dlaboratory Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 1.820 | 1.850 | 1.550 | 1.550 | 1.550 | 127,772 |
| 2024-02-28 | 2.050 | 2.080 | 1.880 | 1.880 | 1.880 | 46,419 |
| 2024-02-27 | 1.960 | 1.960 | 1.800 | 1.935 | 1.935 | 26,174 |
| 2024-02-26 | 1.780 | 2.000 | 1.700 | 2.000 | 2.000 | 88,408 |
| 2024-02-23 | 1.775 | 1.905 | 1.755 | 1.775 | 1.775 | 30,347 |
| 2024-02-22 | 1.710 | 1.835 | 1.705 | 1.770 | 1.770 | 89,902 |
| 2024-02-21 | 1.750 | 1.925 | 1.750 | 1.915 | 1.915 | 2,191 |
| 2024-02-20 | 1.765 | 1.990 | 1.765 | 1.930 | 1.930 | 6,224 |
| 2024-02-19 | 1.690 | 1.940 | 1.690 | 1.880 | 1.880 | 2,450 |
| 2024-02-16 | 1.780 | 1.890 | 1.665 | 1.890 | 1.890 | 41,833 |
| 2024-02-15 | 1.705 | 1.895 | 1.700 | 1.890 | 1.890 | 14,449 |
| 2024-02-14 | 1.650 | 1.655 | 1.650 | 1.650 | 1.650 | 17,598 |
| 2024-02-13 | 1.670 | 1.670 | 1.650 | 1.650 | 1.650 | 26,223 |
| 2024-02-12 | 1.705 | 1.815 | 1.705 | 1.715 | 1.715 | 63,970 |
| 2024-02-09 | 1.610 | 1.710 | 1.610 | 1.710 | 1.710 | 161,409 |
| 2024-02-08 | 1.720 | 1.720 | 1.500 | 1.610 | 1.610 | 113,786 |
| 2024-02-07 | 1.670 | 1.715 | 1.660 | 1.660 | 1.660 | 88,410 |
| 2024-02-06 | 1.555 | 1.665 | 1.550 | 1.665 | 1.665 | 37,350 |
| 2024-02-05 | 1.540 | 1.665 | 1.540 | 1.645 | 1.645 | 115,425 |
| 2024-02-02 | 1.645 | 1.645 | 1.550 | 1.550 | 1.550 | 57,234 |
| 2024-02-01 | 1.520 | 1.600 | 1.505 | 1.575 | 1.575 | 124,752 |
| 2024-01-31 | 1.520 | 1.520 | 1.425 | 1.455 | 1.455 | 51,329 |
| 2024-01-30 | 1.535 | 1.535 | 1.400 | 1.430 | 1.430 | 70,338 |
| 2024-01-29 | 1.490 | 1.490 | 1.335 | 1.425 | 1.425 | 100,628 |
| 2024-01-26 | 1.335 | 1.335 | 1.335 | 1.335 | 1.335 | 20,000 |
| 2024-01-25 | 1.530 | 1.570 | 1.245 | 1.570 | 1.570 | 256,057 |
| 2024-01-24 | 1.550 | 1.560 | 1.545 | 1.545 | 1.545 | 13,613 |
| 2024-01-23 | 1.480 | 1.545 | 1.465 | 1.465 | 1.465 | 18,031 |
| 2024-01-22 | 1.575 | 1.575 | 1.340 | 1.520 | 1.520 | 203,446 |
| 2024-01-19 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 3,800 |
| 2024-01-18 | 1.625 | 1.625 | 1.585 | 1.585 | 1.585 | 3,615 |
| 2024-01-17 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 5,000 |
| 2024-01-16 | 1.735 | 1.735 | 1.575 | 1.575 | 1.575 | 36,615 |
| 2024-01-15 | 1.685 | 1.685 | 1.625 | 1.680 | 1.680 | 20,119 |
| 2024-01-12 | 1.650 | 1.715 | 1.500 | 1.580 | 1.580 | 438,218 |
| 2024-01-11 | 1.660 | 1.705 | 1.650 | 1.660 | 1.660 | 18,154 |
| 2024-01-10 | 1.780 | 1.780 | 1.700 | 1.700 | 1.700 | 25,005 |
| 2024-01-09 | 1.820 | 1.870 | 1.715 | 1.775 | 1.775 | 24,429 |
| 2024-01-08 | 1.955 | 1.955 | 1.955 | 1.955 | 1.955 | 100 |
| 2024-01-05 | 1.955 | 1.955 | 1.955 | 1.955 | 1.955 | 0 |
| 2024-01-04 | 1.825 | 1.955 | 1.820 | 1.955 | 1.955 | 12,533 |
| 2024-01-03 | 1.815 | 1.995 | 1.815 | 1.995 | 1.995 | 3,518 |
| 2024-01-02 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 354 |
| 2023-12-29 | 1.770 | 1.970 | 1.770 | 1.970 | 1.970 | 105 |
| 2023-12-28 | 1.850 | 1.990 | 1.795 | 1.795 | 1.795 | 6,956 |
| 2023-12-27 | 1.800 | 1.800 | 1.795 | 1.795 | 1.795 | 300 |
| 2023-12-22 | 1.700 | 1.700 | 1.605 | 1.605 | 1.605 | 3,330 |
| 2023-12-21 | 1.675 | 1.700 | 1.600 | 1.700 | 1.700 | 111,137 |
| 2023-12-20 | 1.565 | 1.625 | 1.510 | 1.510 | 1.510 | 133,726 |
| 2023-12-19 | 1.520 | 1.575 | 1.320 | 1.505 | 1.505 | 151,072 |
| 2023-12-18 | 1.600 | 1.630 | 1.505 | 1.520 | 1.520 | 117,632 |
| 2023-12-15 | 1.650 | 1.720 | 1.550 | 1.600 | 1.600 | 18,175 |
| 2023-12-14 | 1.615 | 1.675 | 1.610 | 1.650 | 1.650 | 50,214 |
| 2023-12-13 | 1.685 | 1.685 | 1.610 | 1.610 | 1.610 | 98,531 |
| 2023-12-12 | 1.640 | 1.845 | 1.640 | 1.845 | 1.845 | 2,532 |
| 2023-12-11 | 1.630 | 1.640 | 1.630 | 1.635 | 1.635 | 3,732 |
| 2023-12-08 | 1.830 | 1.830 | 1.685 | 1.800 | 1.800 | 3,092 |
| 2023-12-07 | 1.745 | 1.900 | 1.650 | 1.755 | 1.755 | 51,947 |
| 2023-12-06 | 1.635 | 1.775 | 1.555 | 1.555 | 1.555 | 42,488 |
| 2023-12-05 | 1.500 | 1.665 | 1.470 | 1.470 | 1.470 | 95,950 |
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.