Dlaboratory Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	3.200	3.200	2.860	2.910	2.910	7,451
2023-06-15	2.590	3.200	2.590	3.080	3.080	59,831
2023-06-14	2.610	2.710	2.500	2.710	2.710	71,889
2023-06-13	2.850	2.850	2.620	2.790	2.790	25,275
2023-06-12	2.590	2.860	2.590	2.860	2.860	13,103
2023-06-09	3.010	3.010	2.650	2.750	2.750	128,812
2023-06-08	2.840	2.910	2.620	2.840	2.840	24,785
2023-06-07	2.930	3.190	2.780	2.800	2.800	11,950
2023-06-05	2.710	2.990	2.600	2.930	2.930	13,134
2023-06-02	2.930	2.980	2.850	2.980	2.980	7,897
2023-06-01	2.750	2.900	2.710	2.900	2.900	19,339
2023-05-31	2.750	2.990	2.750	2.890	2.890	22,201
2023-05-30	2.890	2.970	2.830	2.840	2.840	31,800
2023-05-29	2.910	3.100	2.900	2.900	2.900	13,426
2023-05-26	3.000	3.000	2.890	2.990	2.990	80,189
2023-05-25	3.140	3.150	3.140	3.140	3.140	5,105
2023-05-24	3.020	3.060	3.020	3.060	3.060	786
2023-05-23	3.150	3.150	3.150	3.150	3.150	12,800
2023-05-22	3.140	3.150	3.140	3.150	3.150	10,093
2023-05-19	2.990	3.150	2.990	3.150	3.150	2,519
2023-05-17	3.160	3.160	3.060	3.140	3.140	23,196
2023-05-16	3.100	3.150	3.060	3.150	3.150	11,328
2023-05-15	3.150	3.150	3.070	3.150	3.150	5,760
2023-05-12	3.140	3.150	3.040	3.150	3.150	13,680
2023-05-11	3.030	3.140	3.030	3.140	3.140	3,152
2023-05-10	3.200	3.370	3.080	3.080	3.080	105,854
2023-05-09	3.310	3.310	3.140	3.200	3.200	65,715
2023-05-08	3.410	3.600	3.280	3.310	3.310	65,369
2023-05-05	3.590	3.590	2.950	3.400	3.400	96,928
2023-05-04	3.140	3.310	3.010	3.310	3.310	29,391
2023-05-03	3.160	3.590	3.110	3.200	3.200	44,134
2023-05-02	3.210	3.240	3.210	3.210	3.210	7,833
2023-04-28	3.100	3.220	3.040	3.210	3.210	6,294
2023-04-27	3.250	3.300	3.130	3.130	3.130	20,006
2023-04-26	3.110	3.240	3.090	3.240	3.240	41,678
2023-04-25	3.230	3.240	3.140	3.200	3.200	30,402
2023-04-24	3.320	3.400	3.180	3.240	3.240	25,232
2023-04-21	3.200	3.320	3.110	3.320	3.320	8,094
2023-04-20	3.320	3.320	3.210	3.260	3.260	5,505
2023-04-19	3.140	3.300	3.140	3.300	3.300	33,458
2023-04-18	3.140	3.180	3.110	3.110	3.110	16,944
2023-04-17	3.100	3.180	3.100	3.100	3.100	33,322
2023-04-14	3.210	3.250	3.150	3.250	3.250	206,071
2023-04-13	3.230	3.260	3.050	3.260	3.260	23,251
2023-04-12	3.740	3.740	3.220	3.230	3.230	51,514
2023-04-11	3.290	3.600	3.030	3.600	3.600	109,051
2023-04-06	3.240	3.240	3.230	3.240	3.240	25,213
2023-04-05	3.320	3.490	3.230	3.230	3.230	13,192
2023-04-04	3.240	3.540	3.230	3.320	3.320	43,952
2023-04-03	3.210	3.760	3.210	3.560	3.560	1,886
2023-03-31	3.315	3.315	3.315	3.315	3.315	0
2023-03-30	3.350	3.375	3.065	3.315	3.315	6,726
2023-03-29	3.015	3.445	3.015	3.445	3.445	29,777
2023-03-28	3.045	3.365	3.045	3.215	3.215	44,301
2023-03-27	3.490	3.490	3.235	3.235	3.235	21,445
2023-03-24	3.230	3.490	3.105	3.490	3.490	9,741
2023-03-23	3.400	3.400	3.400	3.400	3.400	100
2023-03-22	3.275	3.370	3.205	3.205	3.205	41,028
2023-03-21	3.200	3.285	3.200	3.285	3.285	15,142
2023-03-20	3.200	3.290	3.200	3.200	3.200	28,719

← NewerPage 15 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.