Dlaboratory Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	2.360	2.360	2.340	2.340	2.340	1,507
2025-08-07	2.360	2.360	2.360	2.360	2.360	0
2025-08-06	2.400	2.680	2.360	2.360	2.360	21,950
2025-08-05	2.380	2.380	2.380	2.380	2.380	173
2025-08-04	2.460	2.460	2.380	2.380	2.380	845
2025-08-01	2.680	2.680	2.380	2.380	2.380	17,052
2025-07-31	2.460	2.460	2.460	2.460	2.460	0
2025-07-30	2.460	2.460	2.460	2.460	2.460	47
2025-07-29	2.500	2.500	2.400	2.400	2.400	8,006
2025-07-28	2.400	2.500	2.400	2.440	2.440	2,945
2025-07-25	2.480	2.480	2.460	2.460	2.460	271
2025-07-24	2.480	2.480	2.480	2.480	2.480	0
2025-07-23	2.360	2.480	2.360	2.480	2.480	3,266
2025-07-22	2.540	2.540	2.540	2.540	2.540	12
2025-07-21	2.520	2.520	2.520	2.520	2.520	0
2025-07-18	2.520	2.520	2.520	2.520	2.520	53
2025-07-17	2.560	2.560	2.560	2.560	2.560	0
2025-07-16	2.580	2.580	2.560	2.560	2.560	1,839
2025-07-15	2.500	2.560	2.500	2.560	2.560	1,506
2025-07-14	2.460	2.520	2.300	2.360	2.360	7,890
2025-07-11	2.540	2.580	2.520	2.520	2.520	436
2025-07-10	2.380	2.480	2.380	2.480	2.480	775
2025-07-09	2.360	2.580	2.360	2.420	2.420	62,216
2025-07-08	2.660	2.680	2.360	2.440	2.440	53,162
2025-07-07	2.900	2.900	2.560	2.620	2.620	2,794
2025-07-04	2.520	2.640	2.500	2.500	2.500	13,734
2025-07-03	2.540	2.540	2.540	2.540	2.540	16
2025-07-02	2.420	2.500	2.400	2.480	2.480	63,409
2025-07-01	2.780	2.800	2.540	2.540	2.540	40,100
2025-06-30	2.460	2.780	2.400	2.780	2.780	75,706
2025-06-27	2.480	2.480	2.440	2.480	2.480	15,552
2025-06-26	2.380	2.580	2.380	2.580	2.580	11,106
2025-06-25	2.600	2.620	2.380	2.560	2.560	62,296
2025-06-24	2.580	2.740	2.580	2.680	2.680	6,716
2025-06-23	2.780	2.780	2.580	2.680	2.680	9,173
2025-06-19	2.480	2.480	2.420	2.480	2.480	14,163
2025-06-18	2.540	2.540	2.480	2.480	2.480	3,000
2025-06-17	2.560	2.560	2.560	2.560	2.560	400
2025-06-16	2.700	2.700	2.600	2.600	2.600	8,589
2025-06-13	2.720	2.800	2.560	2.780	2.780	17,744
2025-06-12	2.680	2.680	2.680	2.680	2.680	447
2025-06-11	2.580	2.580	2.360	2.560	2.560	11,150
2025-06-10	2.560	2.640	2.560	2.580	2.580	3,500
2025-06-09	2.440	2.540	2.440	2.540	2.540	3,509
2025-06-05	2.440	2.560	2.440	2.560	2.560	200
2025-06-04	2.460	2.480	2.380	2.380	2.380	11,286
2025-06-03	2.540	2.580	2.460	2.580	2.580	657
2025-06-02	2.580	2.580	2.580	2.580	2.580	0
2025-05-30	2.520	2.680	2.500	2.580	2.580	1,850
2025-05-28	2.380	2.420	2.360	2.420	2.420	14,056
2025-05-27	2.360	2.600	2.360	2.600	2.600	8,090
2025-05-26	2.360	2.360	2.340	2.360	2.360	12,019
2025-05-23	2.340	2.340	2.340	2.340	2.340	10
2025-05-22	2.280	2.380	2.260	2.380	2.380	19,397
2025-05-21	2.260	2.360	2.260	2.340	2.340	15,765
2025-05-20	2.120	2.260	2.120	2.260	2.260	48,874
2025-05-19	2.320	2.440	2.240	2.440	2.440	9,121
2025-05-16	2.440	2.440	2.300	2.300	2.300	13,412
2025-05-15	2.400	2.420	2.240	2.400	2.400	28,223
2025-05-14	2.460	2.480	2.460	2.460	2.460	7,914

← NewerPage 6 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.