Dlaboratory Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 3.300 | 3.425 | 3.130 | 3.300 | 3.300 | 5,900 |
| 2022-12-20 | 3.295 | 3.300 | 3.120 | 3.300 | 3.300 | 2,868 |
| 2022-12-19 | 3.165 | 3.295 | 3.165 | 3.295 | 3.295 | 960 |
| 2022-12-16 | 3.410 | 3.450 | 3.410 | 3.450 | 3.450 | 7,745 |
| 2022-12-15 | 3.090 | 3.410 | 3.090 | 3.410 | 3.410 | 3,737 |
| 2022-12-14 | 3.150 | 3.495 | 2.915 | 3.470 | 3.470 | 2,544 |
| 2022-12-13 | 3.495 | 3.495 | 3.150 | 3.150 | 3.150 | 295 |
| 2022-12-12 | 3.075 | 3.200 | 3.075 | 3.200 | 3.200 | 1,995 |
| 2022-12-09 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 455 |
| 2022-12-08 | 3.000 | 3.285 | 3.000 | 3.200 | 3.200 | 11,478 |
| 2022-12-07 | 3.115 | 3.220 | 3.005 | 3.190 | 3.190 | 10,239 |
| 2022-12-06 | 3.350 | 3.350 | 3.205 | 3.205 | 3.205 | 24,476 |
| 2022-12-05 | 3.500 | 3.500 | 3.300 | 3.455 | 3.455 | 12,627 |
| 2022-12-02 | 3.945 | 3.945 | 3.500 | 3.500 | 3.500 | 2,775 |
| 2022-12-01 | 3.400 | 3.520 | 3.265 | 3.400 | 3.400 | 171,790 |
| 2022-11-30 | 3.295 | 3.450 | 3.290 | 3.410 | 3.410 | 13,618 |
| 2022-11-29 | 3.450 | 3.450 | 3.210 | 3.400 | 3.400 | 2,115 |
| 2022-11-28 | 3.480 | 3.600 | 3.370 | 3.485 | 3.485 | 2,392 |
| 2022-11-25 | 3.935 | 3.935 | 3.450 | 3.450 | 3.450 | 34,472 |
| 2022-11-24 | 3.950 | 3.950 | 3.510 | 3.750 | 3.750 | 27,113 |
| 2022-11-23 | 3.905 | 3.955 | 3.600 | 3.600 | 3.600 | 5,600 |
| 2022-11-22 | 3.240 | 3.905 | 3.240 | 3.905 | 3.905 | 49,354 |
| 2022-11-21 | 3.250 | 3.485 | 3.015 | 3.240 | 3.240 | 33,786 |
| 2022-11-18 | 3.370 | 3.450 | 3.250 | 3.350 | 3.350 | 4,658 |
| 2022-11-17 | 3.295 | 3.300 | 3.055 | 3.055 | 3.055 | 1,292 |
| 2022-11-16 | 3.145 | 3.250 | 3.045 | 3.230 | 3.230 | 7,816 |
| 2022-11-15 | 2.960 | 3.400 | 2.960 | 3.400 | 3.400 | 13,505 |
| 2022-11-14 | 3.200 | 3.285 | 2.960 | 2.960 | 2.960 | 6,304 |
| 2022-11-11 | 3.765 | 3.765 | 3.200 | 3.200 | 3.200 | 1,544 |
| 2022-11-10 | 3.100 | 3.255 | 3.000 | 3.185 | 3.185 | 100,387 |
| 2022-11-09 | 3.100 | 3.345 | 3.025 | 3.345 | 3.345 | 2,751 |
| 2022-11-08 | 3.390 | 3.390 | 3.010 | 3.370 | 3.370 | 16,346 |
| 2022-11-07 | 3.800 | 3.800 | 3.285 | 3.570 | 3.570 | 14,444 |
| 2022-11-04 | 3.435 | 4.700 | 2.785 | 3.650 | 3.650 | 99,907 |
| 2022-11-03 | 2.435 | 3.560 | 2.435 | 3.425 | 3.425 | 171,213 |
| 2022-11-02 | 2.395 | 2.400 | 2.350 | 2.395 | 2.395 | 18,679 |
| 2022-11-01 | 2.150 | 2.400 | 2.150 | 2.400 | 2.400 | 28,090 |
| 2022-10-31 | 2.480 | 2.480 | 1.998 | 2.360 | 2.360 | 17,913 |
| 2022-10-28 | 2.345 | 2.350 | 2.345 | 2.350 | 2.350 | 5,001 |
| 2022-10-27 | 2.495 | 2.495 | 2.300 | 2.300 | 2.300 | 3,338 |
| 2022-10-26 | 2.395 | 2.600 | 2.290 | 2.295 | 2.295 | 15,777 |
| 2022-10-25 | 2.395 | 2.400 | 2.300 | 2.400 | 2.400 | 5,037 |
| 2022-10-24 | 2.500 | 2.500 | 2.350 | 2.390 | 2.390 | 11,651 |
| 2022-10-21 | 2.500 | 2.500 | 2.460 | 2.460 | 2.460 | 551 |
| 2022-10-20 | 2.565 | 2.580 | 2.460 | 2.565 | 2.565 | 2,395 |
| 2022-10-19 | 2.440 | 2.565 | 2.440 | 2.565 | 2.565 | 550 |
| 2022-10-18 | 2.415 | 2.580 | 2.395 | 2.440 | 2.440 | 22,276 |
| 2022-10-17 | 2.600 | 2.610 | 2.500 | 2.590 | 2.590 | 8,950 |
| 2022-10-14 | 2.600 | 2.625 | 2.600 | 2.600 | 2.600 | 1,600 |
| 2022-10-13 | 2.505 | 2.640 | 2.450 | 2.450 | 2.450 | 4,618 |
| 2022-10-12 | 2.455 | 2.705 | 2.455 | 2.705 | 2.705 | 1,100 |
| 2022-10-11 | 2.655 | 2.655 | 2.655 | 2.655 | 2.655 | 15 |
| 2022-10-10 | 2.565 | 2.735 | 2.550 | 2.735 | 2.735 | 13,056 |
| 2022-10-07 | 2.455 | 2.605 | 2.450 | 2.605 | 2.605 | 1,752 |
| 2022-10-06 | 2.500 | 2.520 | 2.450 | 2.520 | 2.520 | 3,269 |
| 2022-10-05 | 2.520 | 2.520 | 2.450 | 2.500 | 2.500 | 23,422 |
| 2022-10-04 | 2.770 | 2.770 | 2.500 | 2.610 | 2.610 | 28,282 |
| 2022-10-03 | 2.900 | 2.900 | 2.605 | 2.700 | 2.700 | 16,618 |
| 2022-09-30 | 2.500 | 2.940 | 2.500 | 2.860 | 2.860 | 18,162 |
| 2022-09-29 | 2.700 | 2.820 | 2.695 | 2.815 | 2.815 | 5,794 |
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.