Dlaboratory Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 2.865 | 3.045 | 2.860 | 2.865 | 2.865 | 13,948 |
| 2022-07-05 | 3.045 | 3.045 | 2.900 | 2.900 | 2.900 | 7,440 |
| 2022-07-04 | 2.960 | 3.100 | 2.880 | 2.925 | 2.925 | 17,071 |
| 2022-07-01 | 2.795 | 2.905 | 2.795 | 2.880 | 2.880 | 1,504 |
| 2022-06-30 | 2.945 | 2.985 | 2.675 | 2.925 | 2.925 | 3,539 |
| 2022-06-29 | 2.800 | 3.000 | 2.405 | 2.970 | 2.970 | 9,687 |
| 2022-06-28 | 2.800 | 2.965 | 2.800 | 2.930 | 2.930 | 1,780 |
| 2022-06-27 | 2.845 | 2.995 | 2.750 | 2.995 | 2.995 | 11,923 |
| 2022-06-23 | 2.985 | 2.985 | 2.800 | 2.940 | 2.940 | 4,536 |
| 2022-06-22 | 3.000 | 3.015 | 2.400 | 2.930 | 2.930 | 46,662 |
| 2022-06-21 | 3.005 | 3.100 | 2.925 | 3.095 | 3.095 | 6,206 |
| 2022-06-20 | 3.005 | 3.085 | 2.960 | 3.000 | 3.000 | 14,137 |
| 2022-06-17 | 2.810 | 3.000 | 2.810 | 2.960 | 2.960 | 4,901 |
| 2022-06-16 | 3.080 | 3.095 | 2.900 | 2.995 | 2.995 | 10,641 |
| 2022-06-15 | 2.945 | 3.280 | 2.945 | 3.060 | 3.060 | 25,001 |
| 2022-06-14 | 3.380 | 3.380 | 3.000 | 3.360 | 3.360 | 8,952 |
| 2022-06-13 | 3.150 | 3.380 | 3.150 | 3.380 | 3.380 | 524 |
| 2022-06-10 | 3.355 | 3.355 | 3.150 | 3.295 | 3.295 | 602 |
| 2022-06-09 | 3.100 | 3.355 | 3.100 | 3.355 | 3.355 | 9,812 |
| 2022-06-08 | 3.430 | 3.455 | 3.150 | 3.200 | 3.200 | 5,427 |
| 2022-06-07 | 3.650 | 3.710 | 3.045 | 3.460 | 3.460 | 1,699 |
| 2022-06-03 | 3.200 | 3.400 | 3.200 | 3.315 | 3.315 | 1,761 |
| 2022-06-02 | 3.560 | 3.560 | 3.300 | 3.300 | 3.300 | 6,543 |
| 2022-06-01 | 3.715 | 3.715 | 3.330 | 3.545 | 3.545 | 1,886 |
| 2022-05-31 | 3.205 | 3.590 | 3.205 | 3.350 | 3.350 | 1,176 |
| 2022-05-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 3 |
| 2022-05-27 | 3.185 | 3.535 | 3.055 | 3.395 | 3.395 | 15,621 |
| 2022-05-25 | 3.310 | 3.315 | 3.140 | 3.315 | 3.315 | 1,587 |
| 2022-05-24 | 3.500 | 3.500 | 3.250 | 3.375 | 3.375 | 1,307 |
| 2022-05-23 | 3.795 | 3.795 | 3.170 | 3.425 | 3.425 | 11,916 |
| 2022-05-20 | 3.230 | 3.455 | 3.100 | 3.305 | 3.305 | 1,079 |
| 2022-05-19 | 3.180 | 3.230 | 3.000 | 3.230 | 3.230 | 1,778 |
| 2022-05-18 | 3.180 | 3.180 | 3.040 | 3.180 | 3.180 | 16,067 |
| 2022-05-17 | 3.165 | 3.375 | 3.040 | 3.175 | 3.175 | 7,930 |
| 2022-05-16 | 3.485 | 3.845 | 3.175 | 3.190 | 3.190 | 6,817 |
| 2022-05-13 | 3.485 | 3.485 | 3.485 | 3.485 | 3.485 | 0 |
| 2022-05-12 | 3.870 | 3.870 | 2.800 | 3.485 | 3.485 | 13,212 |
| 2022-05-11 | 3.130 | 3.985 | 3.130 | 3.985 | 3.985 | 2,800 |
| 2022-05-10 | 3.320 | 3.320 | 3.130 | 3.130 | 3.130 | 7,502 |
| 2022-05-09 | 3.460 | 3.460 | 3.030 | 3.320 | 3.320 | 8,110 |
| 2022-05-06 | 3.450 | 3.980 | 3.450 | 3.460 | 3.460 | 8,232 |
| 2022-05-05 | 3.725 | 4.000 | 3.115 | 3.605 | 3.605 | 22,846 |
| 2022-05-04 | 3.390 | 3.435 | 3.240 | 3.250 | 3.250 | 14,069 |
| 2022-05-03 | 3.770 | 3.770 | 3.020 | 3.390 | 3.390 | 11,193 |
| 2022-05-02 | 3.150 | 3.385 | 3.100 | 3.230 | 3.230 | 52,843 |
| 2022-04-29 | 3.010 | 3.280 | 3.000 | 3.280 | 3.280 | 28,071 |
| 2022-04-28 | 3.775 | 3.775 | 3.000 | 3.285 | 3.285 | 95,734 |
| 2022-04-27 | 3.485 | 3.630 | 3.300 | 3.420 | 3.420 | 9,222 |
| 2022-04-26 | 3.300 | 3.690 | 3.300 | 3.485 | 3.485 | 22,124 |
| 2022-04-25 | 3.670 | 3.670 | 3.485 | 3.485 | 3.485 | 3,241 |
| 2022-04-22 | 3.630 | 3.745 | 3.310 | 3.670 | 3.670 | 4,915 |
| 2022-04-21 | 3.760 | 3.775 | 3.500 | 3.630 | 3.630 | 8,493 |
| 2022-04-20 | 3.305 | 3.710 | 3.300 | 3.545 | 3.545 | 27,924 |
| 2022-04-19 | 3.010 | 3.675 | 3.010 | 3.590 | 3.590 | 9,751 |
| 2022-04-14 | 3.760 | 3.780 | 3.600 | 3.780 | 3.780 | 4,386 |
| 2022-04-13 | 4.085 | 4.085 | 3.690 | 3.800 | 3.800 | 3,124 |
| 2022-04-12 | 3.695 | 3.805 | 3.690 | 3.805 | 3.805 | 14,469 |
| 2022-04-11 | 3.890 | 3.890 | 3.710 | 3.785 | 3.785 | 3,860 |
| 2022-04-08 | 3.920 | 4.000 | 3.805 | 3.890 | 3.890 | 5,870 |
| 2022-04-07 | 4.025 | 4.025 | 3.700 | 3.990 | 3.990 | 407 |
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.