Dlaboratory Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.200	2.320	2.200	2.320	2.320	9,000
2025-10-30	2.120	2.160	2.120	2.160	2.160	3,917
2025-10-29	2.040	2.100	2.040	2.100	2.100	5,000
2025-10-28	2.100	2.100	1.980	2.020	2.020	55,898
2025-10-27	2.160	2.160	2.000	2.100	2.100	40,153
2025-10-24	2.040	2.040	2.040	2.040	2.040	839
2025-10-23	2.120	2.280	2.040	2.040	2.040	108,926
2025-10-22	2.140	2.280	2.140	2.200	2.200	32,000
2025-10-21	2.100	2.260	2.020	2.200	2.200	8,988
2025-10-20	1.950	2.260	1.950	2.260	2.260	100
2025-10-17	2.240	2.240	1.960	2.240	2.240	2,296
2025-10-16	2.060	2.100	2.060	2.100	2.100	20,000
2025-10-15	2.080	2.080	2.080	2.080	2.080	0
2025-10-14	2.080	2.080	2.080	2.080	2.080	0
2025-10-13	2.080	2.080	2.080	2.080	2.080	200
2025-10-10	2.100	2.100	2.080	2.080	2.080	1,107
2025-10-09	2.060	2.100	2.020	2.020	2.020	26,048
2025-10-08	2.080	2.080	2.060	2.060	2.060	21,298
2025-10-07	2.000	2.180	1.970	1.970	1.970	2,002
2025-10-06	2.060	2.060	2.060	2.060	2.060	144
2025-10-03	2.040	2.060	2.040	2.060	2.060	9,452
2025-10-02	2.080	2.080	2.000	2.000	2.000	19,340
2025-10-01	2.100	2.140	2.100	2.140	2.140	490
2025-09-30	2.080	2.140	1.930	2.120	2.120	45,908
2025-09-29	2.400	2.400	2.240	2.240	2.240	2,920
2025-09-26	2.240	2.260	2.240	2.260	2.260	718
2025-09-25	2.420	2.420	2.400	2.400	2.400	2,472
2025-09-24	2.380	2.380	2.380	2.380	2.380	500
2025-09-23	2.280	2.340	2.080	2.080	2.080	2,339
2025-09-22	2.220	2.260	2.180	2.260	2.260	7,330
2025-09-19	2.320	2.500	2.020	2.440	2.440	2,921
2025-09-18	1.930	2.260	1.930	2.260	2.260	6,465
2025-09-17	2.040	2.100	2.040	2.100	2.100	2,916
2025-09-16	2.040	2.040	2.040	2.040	2.040	0
2025-09-15	2.060	2.060	1.910	2.040	2.040	96,915
2025-09-12	2.120	2.200	2.000	2.200	2.200	63,299
2025-09-11	2.100	2.100	2.080	2.080	2.080	29,000
2025-09-10	2.220	2.220	2.180	2.180	2.180	8,137
2025-09-09	2.240	2.240	2.240	2.240	2.240	85
2025-09-08	2.140	2.220	2.140	2.200	2.200	44,174
2025-09-05	2.080	2.200	2.080	2.200	2.200	15,000
2025-09-04	2.080	2.120	1.950	2.120	2.120	65,887
2025-09-03	2.180	2.180	2.180	2.180	2.180	234
2025-09-02	2.140	2.200	2.140	2.200	2.200	660
2025-09-01	2.300	2.300	2.080	2.160	2.160	37,240
2025-08-29	2.280	2.280	2.280	2.280	2.280	2,500
2025-08-28	2.200	2.200	2.180	2.180	2.180	35,517
2025-08-27	2.300	2.300	2.200	2.200	2.200	2,800
2025-08-26	2.200	2.360	2.180	2.200	2.200	4,982
2025-08-25	2.340	2.600	2.200	2.200	2.200	16,279
2025-08-22	2.340	2.340	2.260	2.320	2.320	20,746
2025-08-21	2.300	2.340	2.140	2.240	2.240	27,082
2025-08-20	2.400	2.400	2.400	2.400	2.400	0
2025-08-19	2.360	2.420	2.320	2.400	2.400	13,819
2025-08-18	2.340	2.400	2.340	2.400	2.400	3,500
2025-08-15	2.500	2.500	2.500	2.500	2.500	1,000
2025-08-14	2.440	2.440	2.440	2.440	2.440	308
2025-08-13	2.240	2.640	2.240	2.540	2.540	25,743
2025-08-12	2.300	2.440	2.240	2.440	2.440	7,351
2025-08-11	2.320	2.340	2.300	2.340	2.340	11,240

← NewerPage 5 of 21 · 1,257 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.