Dlaboratory Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.580	2.580	2.580	2.580	2.580	16
2026-07-24	2.300	2.340	2.300	2.340	2.340	2,443
2026-07-23	2.300	2.300	2.300	2.300	2.300	14,125
2026-07-22	2.300	2.300	2.300	2.300	2.300	15
2026-07-21	2.300	2.300	2.300	2.300	2.300	15,104
2026-07-20	2.340	2.340	2.300	2.300	2.300	32,721
2026-07-17	2.340	2.340	2.300	2.300	2.300	16,006
2026-07-16	2.340	2.340	2.340	2.340	2.340	1,133
2026-07-15	2.320	2.320	2.320	2.320	2.320	301
2026-07-14	2.300	2.300	2.300	2.300	2.300	434
2026-07-13	2.240	2.580	2.240	2.280	2.280	947
2026-07-10	2.440	2.440	2.440	2.440	2.440	0
2026-07-09	2.440	2.440	2.440	2.440	2.440	0
2026-07-08	2.480	2.480	2.440	2.440	2.440	1,150
2026-07-07	2.480	2.540	2.240	2.480	2.480	29,323
2026-07-06	2.400	2.500	2.400	2.400	2.400	7,830
2026-07-03	2.300	2.720	2.300	2.380	2.380	63,933
2026-07-02	2.540	2.540	2.300	2.300	2.300	13,564
2026-07-01	2.440	2.600	2.200	2.600	2.600	35,004
2026-06-30	2.640	2.640	2.600	2.600	2.600	1,592
2026-06-29	2.580	2.600	2.580	2.600	2.600	19,388
2026-06-26	2.540	2.560	2.540	2.560	2.560	3,000
2026-06-25	2.320	2.540	2.320	2.540	2.540	7,721
2026-06-24	2.460	2.460	2.420	2.420	2.420	910
2026-06-23	2.460	2.500	2.260	2.500	2.500	691
2026-06-22	2.280	2.460	2.280	2.460	2.460	464
2026-06-18	2.240	2.500	2.240	2.500	2.500	760
2026-06-17	2.420	2.460	2.360	2.460	2.460	4,232
2026-06-16	2.300	2.420	2.300	2.420	2.420	633
2026-06-15	2.420	2.420	2.380	2.380	2.380	6,444
2026-06-12	2.420	2.500	2.300	2.340	2.340	9,289
2026-06-11	2.580	2.580	2.400	2.520	2.520	9,933
2026-06-10	2.500	2.580	2.500	2.580	2.580	12,098
2026-06-09	2.180	2.500	2.180	2.300	2.300	4,067
2026-06-08	2.340	2.340	2.200	2.320	2.320	1,655
2026-06-05	2.440	2.440	2.440	2.440	2.440	750
2026-06-04	2.400	2.500	2.400	2.400	2.400	21,817
2026-06-03	2.420	2.420	2.400	2.400	2.400	118
2026-06-02	2.620	2.620	2.400	2.620	2.620	1,248
2026-06-01	2.440	2.600	2.440	2.460	2.460	2,227
2026-05-29	2.620	2.620	2.440	2.620	2.620	2,674
2026-05-28	2.520	2.560	2.520	2.560	2.560	5,000
2026-05-27	2.520	2.560	2.460	2.560	2.560	2,118
2026-05-26	2.360	2.500	2.360	2.500	2.500	380
2026-05-25	2.500	2.500	2.380	2.500	2.500	2,459
2026-05-22	2.580	2.580	2.420	2.500	2.500	9,934
2026-05-21	2.460	2.460	2.460	2.460	2.460	956
2026-05-20	2.460	2.460	2.420	2.420	2.420	510
2026-05-19	2.340	2.440	2.340	2.440	2.440	3,525
2026-05-18	2.360	2.420	2.320	2.320	2.320	8,250
2026-05-15	2.300	2.520	2.300	2.300	2.300	7,971
2026-05-13	2.320	2.420	2.320	2.420	2.420	1,361
2026-05-12	2.360	2.540	2.320	2.540	2.540	9,011
2026-05-11	2.500	2.500	2.500	2.500	2.500	500
2026-05-08	2.460	2.460	2.460	2.460	2.460	1,382
2026-05-07	2.520	2.520	2.500	2.520	2.520	3,732
2026-05-06	2.520	2.540	2.500	2.500	2.500	22,417
2026-05-05	2.460	2.700	2.460	2.700	2.700	3,185
2026-05-04	2.540	2.540	2.420	2.420	2.420	4,923
2026-04-30	2.400	2.400	2.400	2.400	2.400	192

← NewerPage 2 of 5 · 250 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.