Dlaboratory Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	2.480	2.480	2.480	2.480	2.480	11
2025-02-13	2.460	2.460	2.460	2.460	2.460	5,000
2025-02-12	2.400	2.410	2.400	2.410	2.410	2,500
2025-02-11	2.410	2.410	2.330	2.330	2.330	3,931
2025-02-10	2.210	2.500	2.210	2.260	2.260	5,370
2025-02-07	2.380	2.390	2.350	2.390	2.390	5,209
2025-02-06	2.740	2.740	2.330	2.340	2.340	4,482
2025-02-05	2.270	2.270	2.250	2.250	2.250	1,544
2025-02-04	2.440	2.440	2.270	2.290	2.290	3,702
2025-02-03	2.000	2.350	2.000	2.350	2.350	1,924
2025-01-31	2.100	2.110	2.000	2.090	2.090	94,846
2025-01-30	2.300	2.300	2.150	2.200	2.200	10,928
2025-01-29	2.260	2.350	2.260	2.270	2.270	2,156
2025-01-28	2.320	2.320	2.300	2.310	2.310	2,513
2025-01-27	2.370	2.370	2.200	2.270	2.270	17,518
2025-01-24	2.350	2.350	2.310	2.310	2.310	4,991
2025-01-23	2.410	2.480	2.410	2.470	2.470	7,962
2025-01-22	2.380	2.380	2.380	2.380	2.380	12,770
2025-01-21	2.340	2.530	2.340	2.530	2.530	417
2025-01-20	2.320	2.400	2.320	2.400	2.400	14,816
2025-01-17	2.250	2.380	2.250	2.360	2.360	18,905
2025-01-16	2.370	2.370	2.300	2.360	2.360	12,438
2025-01-15	2.250	2.590	2.250	2.330	2.330	6,401
2025-01-14	2.370	2.370	2.350	2.350	2.350	201
2025-01-13	2.480	2.480	2.400	2.400	2.400	11,867
2025-01-10	2.340	2.410	2.340	2.400	2.400	9,087
2025-01-09	2.440	2.440	2.300	2.360	2.360	34,467
2025-01-08	2.470	2.470	2.420	2.420	2.420	2,438
2025-01-07	2.440	2.570	2.440	2.530	2.530	12,781
2025-01-03	2.550	2.770	2.550	2.770	2.770	102
2025-01-02	2.610	2.730	2.600	2.730	2.730	6,179
2024-12-30	2.790	2.840	2.790	2.840	2.840	3,201
2024-12-27	2.800	2.800	2.800	2.800	2.800	357
2024-12-23	2.830	2.830	2.820	2.820	2.820	961
2024-12-20	2.820	2.820	2.310	2.640	2.640	18,012
2024-12-19	2.730	2.750	2.730	2.750	2.750	231
2024-12-18	2.650	2.740	2.570	2.570	2.570	1,638
2024-12-17	2.800	2.900	2.600	2.660	2.660	18,520
2024-12-16	2.480	2.520	2.400	2.520	2.520	8,648
2024-12-13	2.320	2.320	2.320	2.320	2.320	0
2024-12-12	2.320	2.320	2.320	2.320	2.320	1,000
2024-12-11	2.320	2.320	2.290	2.290	2.290	13,986
2024-12-10	2.620	2.620	2.410	2.410	2.410	9,454
2024-12-09	2.640	2.640	2.260	2.450	2.450	3,541
2024-12-06	2.510	2.630	2.500	2.630	2.630	9,770
2024-12-05	2.600	2.600	2.420	2.580	2.580	4,991
2024-12-04	2.500	2.700	2.490	2.510	2.510	26,611
2024-12-03	2.490	2.490	2.260	2.490	2.490	6,195
2024-12-02	2.310	2.490	2.310	2.360	2.360	2,916
2024-11-29	2.160	2.320	2.120	2.320	2.320	4,404
2024-11-28	1.930	2.060	1.930	2.060	2.060	27,231
2024-11-27	2.110	2.110	2.000	2.070	2.070	3,060
2024-11-26	2.160	2.160	2.160	2.160	2.160	0
2024-11-25	2.140	2.160	2.140	2.160	2.160	6,818
2024-11-22	2.040	2.050	2.040	2.050	2.050	1,100
2024-11-21	1.920	1.920	1.920	1.920	1.920	700
2024-11-20	2.160	2.160	1.985	1.985	1.985	50
2024-11-19	2.000	2.070	1.810	2.060	2.060	7,513
2024-11-18	1.990	2.160	1.985	2.160	2.160	2,743
2024-11-15	2.000	2.340	2.000	2.340	2.340	25,434

← NewerPage 8 of 22 · 1,261 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.