Dlaboratory Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 3.500 | 3.500 | 3.065 | 3.395 | 3.395 | 37,015 |
| 2023-03-16 | 3.030 | 3.550 | 3.030 | 3.500 | 3.500 | 335 |
| 2023-03-15 | 3.790 | 3.790 | 3.125 | 3.410 | 3.410 | 21,523 |
| 2023-03-14 | 3.785 | 3.785 | 3.545 | 3.545 | 3.545 | 56 |
| 2023-03-13 | 3.500 | 3.500 | 3.175 | 3.175 | 3.175 | 6,473 |
| 2023-03-10 | 3.180 | 3.300 | 3.150 | 3.175 | 3.175 | 22,484 |
| 2023-03-09 | 3.150 | 3.300 | 3.150 | 3.175 | 3.175 | 41,295 |
| 2023-03-08 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 71 |
| 2023-03-07 | 3.250 | 3.305 | 3.160 | 3.305 | 3.305 | 36,497 |
| 2023-03-06 | 3.215 | 3.415 | 3.215 | 3.250 | 3.250 | 22,222 |
| 2023-03-03 | 3.215 | 3.255 | 3.210 | 3.215 | 3.215 | 13,568 |
| 2023-03-02 | 3.400 | 3.435 | 3.305 | 3.305 | 3.305 | 3,037 |
| 2023-03-01 | 3.495 | 3.500 | 3.330 | 3.335 | 3.335 | 3,143 |
| 2023-02-28 | 3.320 | 3.500 | 3.200 | 3.495 | 3.495 | 29,517 |
| 2023-02-27 | 3.380 | 3.600 | 3.270 | 3.320 | 3.320 | 46,714 |
| 2023-02-24 | 3.695 | 3.700 | 3.155 | 3.600 | 3.600 | 43,665 |
| 2023-02-23 | 3.180 | 3.400 | 3.100 | 3.400 | 3.400 | 88,973 |
| 2023-02-22 | 3.170 | 3.170 | 2.950 | 3.165 | 3.165 | 4,361 |
| 2023-02-21 | 3.000 | 3.000 | 2.950 | 2.995 | 2.995 | 21,835 |
| 2023-02-20 | 3.200 | 3.200 | 2.980 | 2.990 | 2.990 | 48,363 |
| 2023-02-17 | 3.000 | 3.200 | 3.000 | 3.200 | 3.200 | 10,341 |
| 2023-02-16 | 3.105 | 3.190 | 3.105 | 3.190 | 3.190 | 1,699 |
| 2023-02-15 | 3.285 | 3.285 | 3.030 | 3.105 | 3.105 | 24,220 |
| 2023-02-14 | 3.315 | 3.320 | 3.005 | 3.200 | 3.200 | 12,318 |
| 2023-02-13 | 3.300 | 3.300 | 3.165 | 3.165 | 3.165 | 41,611 |
| 2023-02-10 | 3.010 | 3.200 | 3.000 | 3.195 | 3.195 | 22,024 |
| 2023-02-09 | 3.260 | 3.260 | 3.195 | 3.195 | 3.195 | 4,018 |
| 2023-02-08 | 3.220 | 3.220 | 3.200 | 3.200 | 3.200 | 52,654 |
| 2023-02-07 | 3.220 | 3.220 | 3.170 | 3.170 | 3.170 | 32,000 |
| 2023-02-06 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 1,186 |
| 2023-02-03 | 3.300 | 3.300 | 3.290 | 3.290 | 3.290 | 385 |
| 2023-02-02 | 3.400 | 3.400 | 3.255 | 3.300 | 3.300 | 19,529 |
| 2023-02-01 | 3.325 | 3.350 | 3.045 | 3.095 | 3.095 | 3,901 |
| 2023-01-31 | 2.960 | 3.330 | 2.950 | 3.330 | 3.330 | 3,693 |
| 2023-01-30 | 3.230 | 3.295 | 3.005 | 3.175 | 3.175 | 6,736 |
| 2023-01-27 | 3.150 | 3.300 | 3.150 | 3.300 | 3.300 | 26,006 |
| 2023-01-26 | 3.150 | 3.215 | 3.150 | 3.190 | 3.190 | 1,106 |
| 2023-01-25 | 3.105 | 3.105 | 3.005 | 3.105 | 3.105 | 1,450 |
| 2023-01-24 | 3.190 | 3.190 | 3.000 | 3.100 | 3.100 | 8,730 |
| 2023-01-23 | 3.000 | 3.295 | 3.000 | 3.095 | 3.095 | 15,542 |
| 2023-01-20 | 3.150 | 3.200 | 3.000 | 3.150 | 3.150 | 11,084 |
| 2023-01-19 | 3.105 | 3.280 | 3.100 | 3.105 | 3.105 | 1,005 |
| 2023-01-18 | 2.955 | 3.190 | 2.955 | 3.045 | 3.045 | 7,703 |
| 2023-01-17 | 3.100 | 3.215 | 3.005 | 3.170 | 3.170 | 8,575 |
| 2023-01-16 | 3.000 | 3.450 | 3.000 | 3.100 | 3.100 | 8,815 |
| 2023-01-13 | 3.105 | 3.240 | 3.100 | 3.240 | 3.240 | 707 |
| 2023-01-12 | 3.270 | 3.270 | 3.075 | 3.100 | 3.100 | 5,801 |
| 2023-01-11 | 3.205 | 3.205 | 3.205 | 3.205 | 3.205 | 211 |
| 2023-01-10 | 3.205 | 3.205 | 3.205 | 3.205 | 3.205 | 39 |
| 2023-01-09 | 3.500 | 3.500 | 3.180 | 3.205 | 3.205 | 4,433 |
| 2023-01-05 | 3.285 | 3.285 | 3.100 | 3.260 | 3.260 | 2,148 |
| 2023-01-04 | 3.290 | 3.290 | 3.285 | 3.285 | 3.285 | 867 |
| 2023-01-03 | 3.495 | 3.495 | 3.155 | 3.290 | 3.290 | 1,948 |
| 2023-01-02 | 3.350 | 3.495 | 3.350 | 3.495 | 3.495 | 617 |
| 2022-12-30 | 3.105 | 3.350 | 3.100 | 3.350 | 3.350 | 20,890 |
| 2022-12-29 | 3.005 | 3.295 | 3.000 | 3.295 | 3.295 | 7,435 |
| 2022-12-28 | 3.235 | 3.235 | 3.200 | 3.235 | 3.235 | 5,048 |
| 2022-12-27 | 3.455 | 3.455 | 3.050 | 3.195 | 3.195 | 12,809 |
| 2022-12-23 | 3.300 | 3.335 | 3.010 | 3.240 | 3.240 | 3,439 |
| 2022-12-22 | 3.270 | 3.345 | 3.150 | 3.150 | 3.150 | 21,549 |
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.