Dlaboratory Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 2.675 | 2.815 | 2.655 | 2.815 | 2.815 | 6,673 |
| 2022-09-27 | 2.715 | 2.845 | 2.710 | 2.845 | 2.845 | 8,635 |
| 2022-09-26 | 2.975 | 2.975 | 2.800 | 2.800 | 2.800 | 4,733 |
| 2022-09-23 | 2.935 | 2.935 | 2.730 | 2.840 | 2.840 | 5,228 |
| 2022-09-22 | 2.790 | 2.800 | 2.745 | 2.795 | 2.795 | 6,004 |
| 2022-09-21 | 2.610 | 2.895 | 2.610 | 2.815 | 2.815 | 8,211 |
| 2022-09-20 | 2.550 | 2.945 | 2.550 | 2.945 | 2.945 | 26,565 |
| 2022-09-19 | 2.700 | 2.985 | 2.660 | 2.850 | 2.850 | 5,890 |
| 2022-09-16 | 2.800 | 2.885 | 2.605 | 2.840 | 2.840 | 8,683 |
| 2022-09-15 | 2.900 | 2.995 | 2.800 | 2.995 | 2.995 | 2,250 |
| 2022-09-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-09-13 | 2.920 | 3.000 | 2.850 | 3.000 | 3.000 | 1,899 |
| 2022-09-12 | 3.100 | 3.100 | 2.850 | 2.960 | 2.960 | 40,245 |
| 2022-09-09 | 2.955 | 3.200 | 2.955 | 3.185 | 3.185 | 10,479 |
| 2022-09-08 | 2.805 | 3.100 | 2.805 | 3.100 | 3.100 | 2,100 |
| 2022-09-07 | 3.210 | 3.210 | 3.000 | 3.000 | 3.000 | 5,643 |
| 2022-09-06 | 2.970 | 3.210 | 2.960 | 3.050 | 3.050 | 8,491 |
| 2022-09-05 | 3.200 | 3.270 | 2.960 | 3.080 | 3.080 | 5,879 |
| 2022-09-02 | 3.100 | 3.200 | 3.100 | 3.200 | 3.200 | 10,050 |
| 2022-09-01 | 2.900 | 3.300 | 2.900 | 3.180 | 3.180 | 2,123 |
| 2022-08-31 | 3.000 | 3.270 | 2.955 | 2.955 | 2.955 | 589 |
| 2022-08-30 | 3.000 | 3.100 | 2.900 | 2.930 | 2.930 | 13,557 |
| 2022-08-29 | 3.400 | 3.400 | 2.945 | 2.960 | 2.960 | 8,120 |
| 2022-08-26 | 3.450 | 3.450 | 3.130 | 3.140 | 3.140 | 30,386 |
| 2022-08-25 | 4.485 | 4.485 | 3.240 | 3.450 | 3.450 | 10,771 |
| 2022-08-24 | 3.325 | 3.750 | 3.190 | 3.370 | 3.370 | 13,934 |
| 2022-08-23 | 3.145 | 3.755 | 3.145 | 3.325 | 3.325 | 16,707 |
| 2022-08-22 | 3.150 | 3.235 | 3.100 | 3.175 | 3.175 | 8,195 |
| 2022-08-19 | 3.050 | 3.260 | 3.050 | 3.200 | 3.200 | 14,206 |
| 2022-08-18 | 3.235 | 3.235 | 3.050 | 3.050 | 3.050 | 3,599 |
| 2022-08-17 | 3.065 | 3.200 | 3.065 | 3.070 | 3.070 | 2,229 |
| 2022-08-16 | 3.150 | 3.270 | 3.040 | 3.200 | 3.200 | 5,999 |
| 2022-08-15 | 3.250 | 3.330 | 3.245 | 3.250 | 3.250 | 12,300 |
| 2022-08-12 | 3.335 | 3.335 | 3.240 | 3.315 | 3.315 | 1,851 |
| 2022-08-11 | 3.125 | 3.330 | 3.120 | 3.205 | 3.205 | 3,664 |
| 2022-08-10 | 3.200 | 3.320 | 3.125 | 3.250 | 3.250 | 8,396 |
| 2022-08-09 | 3.250 | 3.250 | 3.165 | 3.200 | 3.200 | 10,128 |
| 2022-08-08 | 3.980 | 3.980 | 3.105 | 3.260 | 3.260 | 59,252 |
| 2022-08-05 | 3.695 | 4.000 | 3.405 | 3.980 | 3.980 | 14,053 |
| 2022-08-04 | 3.695 | 3.700 | 3.050 | 3.600 | 3.600 | 823 |
| 2022-08-03 | 3.250 | 3.680 | 3.250 | 3.500 | 3.500 | 12,429 |
| 2022-08-02 | 3.530 | 3.530 | 3.335 | 3.335 | 3.335 | 4,433 |
| 2022-08-01 | 3.845 | 3.845 | 3.530 | 3.530 | 3.530 | 3,881 |
| 2022-07-29 | 3.370 | 3.555 | 3.225 | 3.485 | 3.485 | 780 |
| 2022-07-28 | 3.495 | 3.540 | 3.080 | 3.305 | 3.305 | 27,596 |
| 2022-07-27 | 3.845 | 3.845 | 3.300 | 3.360 | 3.360 | 4,259 |
| 2022-07-26 | 3.325 | 3.645 | 3.315 | 3.320 | 3.320 | 5,419 |
| 2022-07-25 | 3.125 | 3.455 | 3.125 | 3.445 | 3.445 | 1,438 |
| 2022-07-22 | 3.180 | 3.485 | 3.160 | 3.385 | 3.385 | 20,969 |
| 2022-07-21 | 3.090 | 3.835 | 3.090 | 3.490 | 3.490 | 2,386 |
| 2022-07-20 | 3.460 | 3.485 | 3.200 | 3.485 | 3.485 | 9,130 |
| 2022-07-19 | 3.840 | 3.840 | 2.850 | 3.145 | 3.145 | 10,738 |
| 2022-07-18 | 3.495 | 3.495 | 3.000 | 3.205 | 3.205 | 8,711 |
| 2022-07-15 | 3.200 | 3.200 | 2.970 | 3.195 | 3.195 | 1,405 |
| 2022-07-14 | 3.095 | 3.200 | 3.095 | 3.200 | 3.200 | 2,430 |
| 2022-07-13 | 3.195 | 3.200 | 3.005 | 3.200 | 3.200 | 423 |
| 2022-07-12 | 3.180 | 3.200 | 2.905 | 3.100 | 3.100 | 12,512 |
| 2022-07-11 | 3.005 | 3.115 | 3.005 | 3.005 | 3.005 | 4,392 |
| 2022-07-08 | 2.850 | 3.000 | 2.850 | 2.965 | 2.965 | 8,692 |
| 2022-07-07 | 2.800 | 3.035 | 2.520 | 2.850 | 2.850 | 135,052 |
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.