Dlaboratory Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	2.200	2.200	2.010	2.140	2.140	31,589
2023-09-08	2.080	2.280	2.080	2.200	2.200	25,111
2023-09-07	2.170	2.280	1.965	2.280	2.280	21,817
2023-09-06	2.210	2.210	2.000	2.050	2.050	16,640
2023-09-05	2.150	2.150	2.000	2.000	2.000	46,877
2023-09-04	2.280	2.280	2.280	2.280	2.280	437
2023-09-01	2.120	2.280	2.100	2.150	2.150	31,561
2023-08-31	2.280	2.280	2.280	2.280	2.280	877
2023-08-30	2.030	2.200	2.030	2.120	2.120	9,157
2023-08-29	2.120	2.290	2.100	2.100	2.100	24,275
2023-08-28	2.080	2.120	2.000	2.120	2.120	48,807
2023-08-25	2.300	2.400	2.090	2.220	2.220	80,892
2023-08-24	2.410	2.430	2.120	2.240	2.240	134,437
2023-08-23	2.400	2.410	2.300	2.370	2.370	47,040
2023-08-22	2.250	2.470	2.250	2.470	2.470	20,119
2023-08-21	2.300	2.380	2.150	2.200	2.200	6,691
2023-08-18	2.320	2.340	2.150	2.300	2.300	19,662
2023-08-17	2.350	2.490	2.180	2.300	2.300	80,203
2023-08-16	2.350	2.420	2.350	2.420	2.420	14,876
2023-08-15	2.420	2.420	2.350	2.420	2.420	13,708
2023-08-14	2.410	2.440	2.390	2.440	2.440	2,441
2023-08-11	2.500	2.500	2.470	2.470	2.470	5,000
2023-08-10	2.470	2.500	2.430	2.500	2.500	13,401
2023-08-09	2.510	2.540	2.490	2.500	2.500	34,436
2023-08-08	2.730	2.790	2.590	2.590	2.590	13,400
2023-08-07	2.920	2.920	2.680	2.690	2.690	698
2023-08-04	2.790	2.790	2.790	2.790	2.790	4,100
2023-08-03	2.570	2.600	2.570	2.600	2.600	3,973
2023-08-02	2.400	2.490	2.400	2.490	2.490	1,230
2023-08-01	2.510	2.530	2.400	2.400	2.400	14,064
2023-07-31	2.500	2.500	2.440	2.440	2.440	2,138
2023-07-28	2.510	2.610	2.490	2.610	2.610	14,002
2023-07-27	2.490	2.560	2.490	2.510	2.510	10,499
2023-07-26	2.500	2.560	2.500	2.560	2.560	13,000
2023-07-25	2.490	2.500	2.490	2.500	2.500	7,691
2023-07-24	2.330	2.500	2.330	2.430	2.430	13,064
2023-07-21	2.400	2.470	2.400	2.470	2.470	6,951
2023-07-20	2.470	2.480	2.470	2.480	2.480	1,402
2023-07-19	2.420	2.500	2.400	2.500	2.500	30,738
2023-07-18	2.510	2.510	2.500	2.500	2.500	5,078
2023-07-17	2.530	2.660	2.530	2.540	2.540	12,932
2023-07-14	2.510	2.540	2.490	2.540	2.540	8,579
2023-07-13	2.510	2.610	2.490	2.510	2.510	13,375
2023-07-12	2.530	2.630	2.500	2.510	2.510	27,605
2023-07-11	2.660	2.660	2.500	2.640	2.640	21,280
2023-07-10	2.610	2.740	2.590	2.660	2.660	47,415
2023-07-07	2.840	2.840	2.600	2.820	2.820	30,349
2023-07-06	2.850	2.920	2.740	2.880	2.880	22,777
2023-07-05	2.900	2.900	2.900	2.900	2.900	5,630
2023-07-04	3.000	3.000	2.870	2.990	2.990	47,987
2023-07-03	2.990	3.000	2.900	3.000	3.000	33,553
2023-06-30	3.090	3.100	3.000	3.010	3.010	17,576
2023-06-29	2.960	3.000	2.960	2.960	2.960	9,172
2023-06-28	3.050	3.100	2.970	3.000	3.000	36,011
2023-06-27	3.000	3.020	3.000	3.020	3.020	918
2023-06-26	3.000	3.000	2.890	2.960	2.960	8,824
2023-06-22	2.990	3.150	2.990	3.080	3.080	17,387
2023-06-21	2.890	3.030	2.750	3.030	3.030	36,144
2023-06-20	2.870	2.870	2.850	2.850	2.850	5,724
2023-06-19	3.200	3.200	2.820	2.970	2.970	15,341

← NewerPage 14 of 21 · 1,257 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.