Dlaboratory Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 4.025 | 4.065 | 3.900 | 3.995 | 3.995 | 3,610 |
| 2022-01-11 | 3.975 | 3.980 | 3.765 | 3.890 | 3.890 | 16,778 |
| 2022-01-10 | 4.155 | 4.215 | 3.840 | 3.975 | 3.975 | 9,127 |
| 2022-01-07 | 3.980 | 4.115 | 3.930 | 4.095 | 4.095 | 12,746 |
| 2022-01-05 | 3.985 | 4.370 | 3.980 | 4.200 | 4.200 | 10,043 |
| 2022-01-04 | 4.095 | 4.130 | 3.955 | 4.000 | 4.000 | 8,186 |
| 2022-01-03 | 4.185 | 4.185 | 3.925 | 4.100 | 4.100 | 21,456 |
| 2021-12-30 | 3.970 | 4.315 | 3.940 | 4.185 | 4.185 | 18,552 |
| 2021-12-29 | 4.190 | 4.190 | 3.995 | 4.130 | 4.130 | 15,553 |
| 2021-12-28 | 4.140 | 4.475 | 3.990 | 4.155 | 4.155 | 40,223 |
| 2021-12-27 | 3.995 | 4.150 | 3.885 | 4.150 | 4.150 | 19,729 |
| 2021-12-23 | 3.955 | 4.000 | 3.900 | 4.000 | 4.000 | 22,121 |
| 2021-12-22 | 3.875 | 3.995 | 3.875 | 3.995 | 3.995 | 18,187 |
| 2021-12-21 | 4.010 | 4.010 | 3.880 | 4.010 | 4.010 | 15,254 |
| 2021-12-20 | 4.000 | 4.220 | 3.870 | 3.905 | 3.905 | 34,968 |
| 2021-12-17 | 4.100 | 4.100 | 3.950 | 4.015 | 4.015 | 32,863 |
| 2021-12-16 | 4.035 | 4.145 | 3.935 | 4.120 | 4.120 | 19,689 |
| 2021-12-15 | 4.065 | 4.235 | 3.900 | 4.235 | 4.235 | 46,807 |
| 2021-12-14 | 3.960 | 4.290 | 3.840 | 4.065 | 4.065 | 38,579 |
| 2021-12-13 | 3.815 | 4.140 | 3.815 | 3.960 | 3.960 | 20,994 |
| 2021-12-10 | 3.995 | 4.120 | 3.805 | 3.960 | 3.960 | 15,394 |
| 2021-12-09 | 3.900 | 4.225 | 3.840 | 3.920 | 3.920 | 52,648 |
| 2021-12-08 | 3.900 | 4.130 | 3.900 | 3.910 | 3.910 | 27,061 |
| 2021-12-07 | 4.370 | 4.370 | 3.800 | 3.900 | 3.900 | 89,784 |
| 2021-12-06 | 3.855 | 4.385 | 3.700 | 4.380 | 4.380 | 37,646 |
| 2021-12-03 | 4.105 | 4.390 | 3.880 | 3.985 | 3.985 | 117,060 |
| 2021-12-02 | 4.005 | 4.195 | 3.990 | 4.135 | 4.135 | 33,042 |
| 2021-12-01 | 3.920 | 4.175 | 3.870 | 4.000 | 4.000 | 156,913 |
| 2021-11-30 | 4.160 | 4.525 | 3.860 | 4.015 | 4.015 | 177,725 |
| 2021-11-29 | 4.200 | 4.385 | 4.100 | 4.100 | 4.100 | 47,401 |
| 2021-11-26 | 4.200 | 4.290 | 4.050 | 4.235 | 4.235 | 92,459 |
| 2021-11-25 | 4.255 | 4.595 | 4.255 | 4.260 | 4.260 | 79,514 |
| 2021-11-24 | 4.305 | 4.785 | 4.230 | 4.490 | 4.490 | 66,251 |
| 2021-11-23 | 4.440 | 4.890 | 4.340 | 4.415 | 4.415 | 75,375 |
| 2021-11-22 | 4.900 | 4.995 | 4.400 | 4.450 | 4.450 | 217,344 |
| 2021-11-19 | 4.630 | 4.900 | 4.550 | 4.900 | 4.900 | 35,642 |
| 2021-11-18 | 5.150 | 5.150 | 4.540 | 4.630 | 4.630 | 37,789 |
| 2021-11-17 | 4.905 | 5.090 | 4.650 | 4.945 | 4.945 | 51,544 |
| 2021-11-16 | 5.170 | 5.170 | 4.800 | 4.905 | 4.905 | 46,023 |
| 2021-11-15 | 4.870 | 5.400 | 4.870 | 5.160 | 5.160 | 77,812 |
| 2021-11-12 | 5.500 | 5.500 | 4.870 | 4.870 | 4.870 | 111,672 |
| 2021-11-11 | 5.100 | 5.500 | 4.345 | 4.800 | 4.800 | 267,847 |
| 2021-11-10 | 4.750 | 4.995 | 4.585 | 4.855 | 4.855 | 55,435 |
| 2021-11-09 | 4.800 | 4.800 | 4.510 | 4.785 | 4.785 | 26,237 |
| 2021-11-08 | 4.515 | 4.895 | 4.355 | 4.850 | 4.850 | 17,079 |
| 2021-11-05 | 4.500 | 4.910 | 4.410 | 4.515 | 4.515 | 89,981 |
| 2021-11-04 | 4.550 | 4.565 | 4.500 | 4.520 | 4.520 | 11,407 |
| 2021-11-03 | 4.620 | 4.685 | 4.550 | 4.685 | 4.685 | 15,522 |
| 2021-11-02 | 4.675 | 4.790 | 4.600 | 4.620 | 4.620 | 56,955 |
| 2021-11-01 | 4.785 | 5.040 | 4.500 | 4.910 | 4.910 | 22,109 |
| 2021-10-29 | 4.915 | 5.400 | 4.700 | 4.785 | 4.785 | 30,602 |
| 2021-10-28 | 4.715 | 4.715 | 4.320 | 4.600 | 4.600 | 39,652 |
| 2021-10-27 | 4.965 | 4.965 | 4.645 | 4.715 | 4.715 | 8,168 |
| 2021-10-26 | 4.985 | 5.100 | 4.200 | 4.710 | 4.710 | 38,888 |
| 2021-10-25 | 5.200 | 5.200 | 4.780 | 4.985 | 4.985 | 32,937 |
| 2021-10-22 | 5.390 | 5.390 | 4.935 | 5.140 | 5.140 | 16,259 |
| 2021-10-21 | 5.400 | 5.400 | 4.750 | 5.130 | 5.130 | 48,805 |
| 2021-10-20 | 5.920 | 5.920 | 4.715 | 5.000 | 5.000 | 23,081 |
| 2021-10-19 | 4.805 | 5.290 | 4.505 | 4.850 | 4.850 | 61,519 |
| 2021-10-18 | 4.290 | 4.630 | 4.100 | 4.630 | 4.630 | 81,352 |
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.