Dlaboratory Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	2.480	2.480	2.460	2.460	2.460	30
2026-01-30	2.480	2.480	2.480	2.480	2.480	506
2026-01-29	2.340	2.460	2.240	2.400	2.400	108,600
2026-01-28	2.540	2.540	2.360	2.480	2.480	2,750
2026-01-27	2.340	2.560	2.320	2.560	2.560	11,663
2026-01-26	2.660	2.660	2.500	2.560	2.560	11,118
2026-01-23	2.660	2.660	2.660	2.660	2.660	130
2026-01-22	2.440	2.680	2.440	2.680	2.680	1,025
2026-01-21	2.320	2.620	2.320	2.620	2.620	27,650
2026-01-20	2.420	2.620	2.400	2.400	2.400	1,238
2026-01-19	2.360	2.640	2.360	2.420	2.420	32,734
2026-01-16	2.360	2.360	2.360	2.360	2.360	1,363
2026-01-15	2.400	2.600	2.240	2.500	2.500	8,080
2026-01-14	2.340	2.760	2.260	2.760	2.760	23,319
2026-01-13	2.260	2.540	2.140	2.260	2.260	5,470
2026-01-12	2.280	2.480	2.280	2.480	2.480	1,507
2026-01-09	2.420	2.520	2.340	2.520	2.520	21,035
2026-01-08	2.440	2.440	2.440	2.440	2.440	0
2026-01-07	2.320	2.500	2.300	2.440	2.440	14,435
2026-01-05	2.500	2.500	2.500	2.500	2.500	0
2026-01-02	2.380	2.500	2.380	2.500	2.500	420
2025-12-30	2.400	2.500	2.300	2.400	2.400	25,232
2025-12-29	2.340	2.340	2.160	2.300	2.300	21,812
2025-12-23	2.340	2.340	2.340	2.340	2.340	10
2025-12-22	2.300	2.580	2.100	2.220	2.220	660,560
2025-12-19	2.280	2.360	2.240	2.260	2.260	10,865
2025-12-18	2.500	2.520	2.220	2.480	2.480	47,563
2025-12-17	2.360	2.360	2.360	2.360	2.360	385
2025-12-16	2.480	2.480	2.480	2.480	2.480	0
2025-12-15	2.480	2.480	2.480	2.480	2.480	80
2025-12-12	2.480	2.480	2.480	2.480	2.480	97
2025-12-11	2.460	2.460	2.460	2.460	2.460	0
2025-12-10	2.500	2.500	2.460	2.460	2.460	450
2025-12-09	2.240	2.660	2.220	2.480	2.480	12,833
2025-12-08	2.700	2.700	2.320	2.320	2.320	1,273
2025-12-05	2.320	2.380	2.280	2.380	2.380	5,387
2025-12-04	2.340	2.400	2.200	2.400	2.400	51,768
2025-12-03	2.320	2.380	2.260	2.380	2.380	147,700
2025-12-02	2.460	2.460	2.460	2.460	2.460	16
2025-12-01	2.500	2.500	2.340	2.360	2.360	4,756
2025-11-28	2.340	2.500	2.340	2.500	2.500	3,527
2025-11-27	2.560	2.560	2.460	2.460	2.460	19,163
2025-11-26	2.680	2.720	2.540	2.540	2.540	5,471
2025-11-25	2.480	2.540	2.380	2.540	2.540	30,230
2025-11-24	2.300	2.780	2.300	2.440	2.440	8,395
2025-11-21	2.500	2.700	2.460	2.500	2.500	16,674
2025-11-20	2.200	2.600	2.200	2.600	2.600	260,364
2025-11-19	2.400	3.000	2.340	2.460	2.460	291,236
2025-11-18	2.020	2.040	2.000	2.000	2.000	19,248
2025-11-17	1.920	2.220	1.920	1.940	1.940	14,513
2025-11-14	1.950	2.100	1.800	2.100	2.100	11,416
2025-11-13	2.060	2.200	1.930	2.200	2.200	18,936
2025-11-12	2.300	2.300	2.300	2.300	2.300	0
2025-11-11	2.060	2.300	2.060	2.300	2.300	1,888
2025-11-10	2.340	2.340	2.220	2.220	2.220	150
2025-11-07	2.300	2.300	2.300	2.300	2.300	692
2025-11-06	2.160	2.180	2.100	2.160	2.160	9,712
2025-11-05	2.020	2.020	2.020	2.020	2.020	43,000
2025-11-04	2.140	2.140	2.080	2.100	2.100	19,833
2025-11-03	2.180	2.260	2.060	2.060	2.060	111,558

← NewerPage 4 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.