Dlaboratory Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 3.980 | 3.995 | 3.755 | 3.970 | 3.970 | 5,558 |
| 2022-04-05 | 3.960 | 3.980 | 3.700 | 3.980 | 3.980 | 11,927 |
| 2022-04-04 | 3.785 | 3.995 | 3.785 | 3.960 | 3.960 | 33,460 |
| 2022-04-01 | 4.035 | 4.035 | 3.785 | 4.005 | 4.005 | 207 |
| 2022-03-31 | 3.590 | 4.000 | 3.590 | 3.985 | 3.985 | 10,914 |
| 2022-03-30 | 3.810 | 3.935 | 3.600 | 3.895 | 3.895 | 9,836 |
| 2022-03-29 | 3.985 | 3.985 | 3.870 | 3.965 | 3.965 | 5,417 |
| 2022-03-28 | 3.990 | 3.990 | 3.700 | 3.950 | 3.950 | 1,920 |
| 2022-03-25 | 4.100 | 4.100 | 3.750 | 3.750 | 3.750 | 15,013 |
| 2022-03-24 | 3.975 | 3.975 | 3.975 | 3.975 | 3.975 | 30 |
| 2022-03-23 | 3.720 | 3.930 | 3.505 | 3.930 | 3.930 | 9,919 |
| 2022-03-22 | 3.500 | 3.720 | 3.055 | 3.720 | 3.720 | 13,200 |
| 2022-03-21 | 3.395 | 3.485 | 3.300 | 3.420 | 3.420 | 6,569 |
| 2022-03-18 | 3.400 | 3.400 | 2.995 | 3.385 | 3.385 | 3,806 |
| 2022-03-17 | 3.480 | 3.480 | 3.100 | 3.440 | 3.440 | 2,069 |
| 2022-03-16 | 3.480 | 3.480 | 3.100 | 3.455 | 3.455 | 213 |
| 2022-03-15 | 3.200 | 3.200 | 3.040 | 3.190 | 3.190 | 8,017 |
| 2022-03-14 | 3.300 | 3.375 | 3.045 | 3.295 | 3.295 | 5,296 |
| 2022-03-11 | 3.500 | 3.500 | 3.300 | 3.300 | 3.300 | 201 |
| 2022-03-10 | 3.385 | 3.405 | 3.385 | 3.395 | 3.395 | 1,878 |
| 2022-03-09 | 3.210 | 3.385 | 2.905 | 3.385 | 3.385 | 6,257 |
| 2022-03-08 | 3.200 | 3.300 | 3.000 | 3.055 | 3.055 | 6,573 |
| 2022-03-07 | 3.065 | 3.120 | 2.880 | 3.120 | 3.120 | 15,481 |
| 2022-03-04 | 2.870 | 3.175 | 2.870 | 3.165 | 3.165 | 4,877 |
| 2022-03-03 | 3.475 | 3.510 | 3.055 | 3.245 | 3.245 | 9,216 |
| 2022-03-02 | 3.730 | 3.730 | 3.200 | 3.475 | 3.475 | 37,760 |
| 2022-03-01 | 3.900 | 3.900 | 3.830 | 3.830 | 3.830 | 89 |
| 2022-02-28 | 3.040 | 3.855 | 2.820 | 3.265 | 3.265 | 8,452 |
| 2022-02-25 | 2.985 | 2.985 | 2.895 | 2.900 | 2.900 | 7,579 |
| 2022-02-24 | 2.615 | 3.150 | 2.615 | 2.985 | 2.985 | 82,837 |
| 2022-02-23 | 3.395 | 3.395 | 3.005 | 3.150 | 3.150 | 24,079 |
| 2022-02-22 | 3.020 | 3.020 | 2.605 | 2.975 | 2.975 | 32,079 |
| 2022-02-21 | 3.325 | 3.410 | 3.020 | 3.020 | 3.020 | 87,012 |
| 2022-02-18 | 3.605 | 3.830 | 3.250 | 3.300 | 3.300 | 55,628 |
| 2022-02-17 | 3.575 | 3.840 | 3.500 | 3.840 | 3.840 | 2,985 |
| 2022-02-16 | 3.700 | 3.840 | 3.700 | 3.840 | 3.840 | 1,820 |
| 2022-02-15 | 3.765 | 3.780 | 3.580 | 3.700 | 3.700 | 15,610 |
| 2022-02-14 | 3.660 | 3.830 | 3.550 | 3.785 | 3.785 | 26,790 |
| 2022-02-11 | 3.795 | 3.995 | 3.715 | 3.810 | 3.810 | 17,401 |
| 2022-02-10 | 3.660 | 3.895 | 3.660 | 3.870 | 3.870 | 13,217 |
| 2022-02-09 | 3.880 | 3.935 | 3.660 | 3.730 | 3.730 | 82,208 |
| 2022-02-08 | 3.810 | 4.160 | 3.765 | 3.880 | 3.880 | 12,216 |
| 2022-02-07 | 3.715 | 4.165 | 3.715 | 4.000 | 4.000 | 2,609 |
| 2022-02-04 | 3.760 | 3.845 | 3.700 | 3.845 | 3.845 | 5,395 |
| 2022-02-03 | 3.850 | 3.885 | 3.750 | 3.850 | 3.850 | 14,564 |
| 2022-02-02 | 3.850 | 3.885 | 3.700 | 3.885 | 3.885 | 19,036 |
| 2022-02-01 | 3.750 | 4.130 | 3.750 | 3.890 | 3.890 | 23,606 |
| 2022-01-31 | 3.940 | 3.940 | 3.670 | 3.755 | 3.755 | 27,714 |
| 2022-01-28 | 3.675 | 3.895 | 3.670 | 3.850 | 3.850 | 19,315 |
| 2022-01-27 | 3.775 | 3.940 | 3.755 | 3.915 | 3.915 | 1,714 |
| 2022-01-26 | 3.890 | 3.890 | 3.730 | 3.845 | 3.845 | 7,118 |
| 2022-01-25 | 3.700 | 3.820 | 3.525 | 3.790 | 3.790 | 15,756 |
| 2022-01-24 | 3.880 | 4.030 | 3.620 | 3.700 | 3.700 | 74,421 |
| 2022-01-21 | 3.875 | 3.970 | 3.870 | 3.880 | 3.880 | 10,760 |
| 2022-01-20 | 4.060 | 4.060 | 3.870 | 3.905 | 3.905 | 1,806 |
| 2022-01-19 | 4.000 | 4.125 | 3.870 | 3.870 | 3.870 | 12,080 |
| 2022-01-18 | 4.115 | 4.115 | 3.855 | 3.995 | 3.995 | 27,960 |
| 2022-01-17 | 3.960 | 3.985 | 3.805 | 3.980 | 3.980 | 12,527 |
| 2022-01-14 | 4.145 | 4.185 | 3.840 | 3.970 | 3.970 | 9,249 |
| 2022-01-13 | 4.005 | 4.145 | 3.750 | 4.000 | 4.000 | 30,561 |
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.