Dlaboratory Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	1.550	1.550	1.420	1.510	1.510	49,846
2023-12-01	1.640	1.645	1.605	1.605	1.605	27,990
2023-11-30	1.600	1.760	1.340	1.650	1.650	238,352
2023-11-29	1.630	1.635	1.550	1.600	1.600	61,104
2023-11-28	1.670	1.670	1.630	1.630	1.630	29,818
2023-11-27	1.630	1.690	1.620	1.690	1.690	13,362
2023-11-24	1.950	1.950	1.625	1.630	1.630	31,459
2023-11-23	1.625	1.675	1.620	1.620	1.620	15,497
2023-11-22	1.640	1.640	1.635	1.635	1.635	368
2023-11-21	1.645	1.755	1.630	1.630	1.630	15,256
2023-11-20	1.700	1.700	1.635	1.650	1.650	3,942
2023-11-17	1.745	1.750	1.695	1.750	1.750	39,524
2023-11-16	1.645	1.750	1.645	1.750	1.750	29,576
2023-11-15	1.615	1.665	1.615	1.665	1.665	533
2023-11-14	1.645	1.665	1.620	1.635	1.635	12,100
2023-11-13	1.700	1.700	1.610	1.610	1.610	1,010
2023-11-10	1.610	1.675	1.610	1.620	1.620	2,989
2023-11-09	1.640	1.750	1.590	1.630	1.630	276,965
2023-11-08	1.615	1.685	1.615	1.685	1.685	16,058
2023-11-07	1.710	1.710	1.690	1.710	1.710	3,439
2023-11-06	1.625	1.705	1.625	1.705	1.705	13,941
2023-11-03	1.600	1.675	1.600	1.610	1.610	2,062
2023-11-02	1.635	1.750	1.635	1.695	1.695	79,523
2023-11-01	1.585	1.610	1.585	1.610	1.610	3,430
2023-10-31	1.625	1.630	1.625	1.630	1.630	11,600
2023-10-30	1.610	1.695	1.600	1.625	1.625	15,963
2023-10-27	1.625	1.710	1.540	1.710	1.710	58,064
2023-10-26	1.630	1.645	1.630	1.630	1.630	7,738
2023-10-25	1.615	1.670	1.600	1.625	1.625	29,399
2023-10-24	1.605	1.715	1.605	1.640	1.640	5,259
2023-10-23	1.735	1.750	1.590	1.685	1.685	64,103
2023-10-20	1.800	1.800	1.735	1.800	1.800	1,932
2023-10-19	1.520	1.895	1.520	1.720	1.720	26,147
2023-10-18	1.705	1.785	1.670	1.670	1.670	16,200
2023-10-17	1.720	1.975	1.720	1.870	1.870	6,325
2023-10-16	1.825	1.855	1.685	1.720	1.720	22,824
2023-10-13	1.860	1.860	1.850	1.850	1.850	10,000
2023-10-12	1.945	1.945	1.945	1.945	1.945	1,000
2023-10-11	1.950	1.950	1.950	1.950	1.950	0
2023-10-10	1.950	1.950	1.950	1.950	1.950	184
2023-10-09	1.885	1.950	1.855	1.950	1.950	21,921
2023-10-06	1.905	2.010	1.900	1.975	1.975	21,739
2023-10-05	1.955	1.955	1.955	1.955	1.955	5,841
2023-10-04	2.000	2.000	2.000	2.000	2.000	0
2023-10-03	2.000	2.000	1.940	2.000	2.000	1,458
2023-10-02	1.965	2.010	1.925	2.010	2.010	10,239
2023-09-29	1.970	1.970	1.965	1.965	1.965	1,079
2023-09-28	1.880	1.950	1.880	1.915	1.915	10,218
2023-09-27	1.800	1.935	1.800	1.905	1.905	2,592
2023-09-26	1.970	1.970	1.950	1.950	1.950	1,160
2023-09-25	2.060	2.060	1.960	1.995	1.995	23,371
2023-09-22	1.900	1.955	1.830	1.900	1.900	30,606
2023-09-21	1.905	1.970	1.900	1.970	1.970	5,786
2023-09-20	1.930	1.965	1.900	1.905	1.905	57,226
2023-09-19	1.930	1.985	1.930	1.985	1.985	5,468
2023-09-18	1.920	1.960	1.855	1.960	1.960	6,190
2023-09-15	2.000	2.040	1.985	1.985	1.985	32,320
2023-09-14	1.995	2.030	1.995	2.020	2.020	16,960
2023-09-13	2.050	2.050	1.900	1.965	1.965	43,187
2023-09-12	2.050	2.100	2.010	2.050	2.050	32,027

← NewerPage 13 of 22 · 1,262 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.