Dlaboratory Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	2.460	2.480	2.460	2.460	2.460	7,914
2025-05-13	2.460	2.460	2.460	2.460	2.460	651
2025-05-12	2.460	2.520	2.380	2.460	2.460	26,359
2025-05-09	2.520	2.760	2.440	2.480	2.480	67,201
2025-05-08	2.680	2.680	2.520	2.560	2.560	15,188
2025-05-07	2.720	2.720	2.680	2.700	2.700	1,436
2025-05-06	2.660	2.760	2.540	2.660	2.660	16,664
2025-05-05	2.780	2.780	2.540	2.680	2.680	68,491
2025-05-02	2.760	2.760	2.760	2.760	2.760	186
2025-04-30	2.760	2.760	2.660	2.760	2.760	8,165
2025-04-29	2.780	2.780	2.780	2.780	2.780	359
2025-04-28	2.880	2.880	2.600	2.780	2.780	7,982
2025-04-25	2.560	2.660	2.560	2.660	2.660	10,189
2025-04-24	2.600	2.660	2.600	2.660	2.660	3,492
2025-04-23	2.620	2.620	2.620	2.620	2.620	0
2025-04-22	2.660	2.680	2.600	2.620	2.620	8,729
2025-04-17	2.660	2.660	2.660	2.660	2.660	1,578
2025-04-16	2.660	2.660	2.640	2.640	2.640	4,809
2025-04-15	2.560	2.660	2.560	2.660	2.660	7,501
2025-04-14	2.560	2.620	2.560	2.600	2.600	6,951
2025-04-11	2.780	2.780	2.520	2.520	2.520	2,050
2025-04-10	2.580	2.580	2.580	2.580	2.580	222
2025-04-09	2.660	2.660	2.420	2.600	2.600	12,870
2025-04-08	2.600	2.600	2.420	2.560	2.560	10,869
2025-04-07	2.400	2.660	2.200	2.660	2.660	4,852
2025-04-04	2.520	2.790	2.250	2.790	2.790	4,932
2025-04-03	2.740	2.740	2.470	2.520	2.520	11,581
2025-04-02	2.530	2.580	2.530	2.580	2.580	1,775
2025-04-01	2.730	2.730	2.730	2.730	2.730	0
2025-03-31	2.730	2.730	2.730	2.730	2.730	945
2025-03-28	2.750	2.750	2.550	2.640	2.640	3,518
2025-03-27	2.560	2.640	2.490	2.640	2.640	10,132
2025-03-26	2.670	2.680	2.550	2.550	2.550	5,475
2025-03-25	2.640	2.750	2.460	2.750	2.750	13,757
2025-03-24	2.850	2.940	2.780	2.780	2.780	8,456
2025-03-21	2.560	2.730	2.470	2.720	2.720	91,480
2025-03-20	2.850	2.890	2.610	2.610	2.610	8,968
2025-03-19	2.660	2.660	2.660	2.660	2.660	1,000
2025-03-18	2.870	2.870	2.750	2.750	2.750	12,657
2025-03-17	2.900	2.900	2.900	2.900	2.900	0
2025-03-14	2.870	3.200	2.770	2.900	2.900	3,620
2025-03-13	2.800	2.800	2.800	2.800	2.800	0
2025-03-12	3.080	3.380	2.710	2.800	2.800	15,829
2025-03-11	2.710	3.000	2.710	2.800	2.800	25,241
2025-03-10	2.590	2.750	2.520	2.660	2.660	23,399
2025-03-07	2.520	2.750	2.520	2.720	2.720	6,939
2025-03-06	2.640	2.700	2.570	2.570	2.570	9,171
2025-03-05	2.490	2.650	2.440	2.630	2.630	9,887
2025-03-04	2.590	2.590	2.510	2.510	2.510	2,328
2025-03-03	2.310	2.640	2.310	2.510	2.510	2,422
2025-02-28	2.590	2.590	2.480	2.550	2.550	36,013
2025-02-27	2.300	2.530	2.240	2.500	2.500	42,050
2025-02-26	2.190	2.190	1.995	2.100	2.100	170,171
2025-02-25	2.180	2.260	2.150	2.190	2.190	3,283
2025-02-24	2.200	2.200	2.110	2.120	2.120	9,531
2025-02-21	2.150	2.220	2.130	2.220	2.220	8,700
2025-02-20	2.370	2.400	2.200	2.200	2.200	10,279
2025-02-19	2.330	2.330	2.240	2.240	2.240	5,761
2025-02-18	2.310	2.310	2.300	2.310	2.310	1,653
2025-02-17	2.400	2.510	2.250	2.310	2.310	12,400

← NewerPage 7 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.