Dlaboratory Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 2.070 | 2.230 | 1.995 | 2.080 | 2.080 | 25,954 |
| 2024-11-13 | 2.120 | 2.120 | 2.000 | 2.000 | 2.000 | 1,210 |
| 2024-11-12 | 2.000 | 2.220 | 1.955 | 2.030 | 2.030 | 7,010 |
| 2024-11-11 | 2.020 | 2.090 | 2.020 | 2.050 | 2.050 | 923 |
| 2024-11-08 | 2.080 | 2.080 | 2.010 | 2.060 | 2.060 | 7,307 |
| 2024-11-07 | 1.955 | 1.995 | 1.955 | 1.995 | 1.995 | 1,008 |
| 2024-11-06 | 2.030 | 2.190 | 1.985 | 2.020 | 2.020 | 2,633 |
| 2024-11-05 | 1.985 | 1.985 | 1.985 | 1.985 | 1.985 | 500 |
| 2024-11-04 | 1.955 | 2.070 | 1.955 | 2.070 | 2.070 | 10,771 |
| 2024-11-01 | 1.955 | 1.955 | 1.955 | 1.955 | 1.955 | 500 |
| 2024-10-31 | 1.955 | 1.955 | 1.955 | 1.955 | 1.955 | 673 |
| 2024-10-30 | 1.975 | 1.975 | 1.975 | 1.975 | 1.975 | 5,000 |
| 2024-10-29 | 1.930 | 1.985 | 1.930 | 1.985 | 1.985 | 15,507 |
| 2024-10-28 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 447 |
| 2024-10-25 | 1.970 | 2.020 | 1.815 | 2.020 | 2.020 | 14,664 |
| 2024-10-24 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2024-10-23 | 1.965 | 2.000 | 1.925 | 1.970 | 1.970 | 10,887 |
| 2024-10-22 | 2.010 | 2.020 | 1.955 | 1.990 | 1.990 | 6,002 |
| 2024-10-21 | 2.160 | 2.160 | 2.030 | 2.050 | 2.050 | 30,460 |
| 2024-10-18 | 2.190 | 2.270 | 2.190 | 2.260 | 2.260 | 2,060 |
| 2024-10-17 | 2.040 | 2.160 | 2.040 | 2.160 | 2.160 | 10,000 |
| 2024-10-16 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 195 |
| 2024-10-15 | 2.060 | 2.300 | 1.800 | 2.050 | 2.050 | 30,443 |
| 2024-10-14 | 2.270 | 2.270 | 2.100 | 2.100 | 2.100 | 222 |
| 2024-10-11 | 2.120 | 2.210 | 2.010 | 2.210 | 2.210 | 412 |
| 2024-10-10 | 2.150 | 2.160 | 1.900 | 2.120 | 2.120 | 20,040 |
| 2024-10-09 | 2.140 | 2.150 | 2.140 | 2.150 | 2.150 | 773 |
| 2024-10-08 | 2.110 | 2.400 | 2.110 | 2.120 | 2.120 | 16,436 |
| 2024-10-07 | 2.100 | 2.400 | 2.100 | 2.240 | 2.240 | 2,940 |
| 2024-10-04 | 2.190 | 2.190 | 2.190 | 2.190 | 2.190 | 0 |
| 2024-10-03 | 2.190 | 2.190 | 2.190 | 2.190 | 2.190 | 0 |
| 2024-10-02 | 2.250 | 2.260 | 2.190 | 2.190 | 2.190 | 1,120 |
| 2024-10-01 | 2.180 | 2.260 | 2.180 | 2.250 | 2.250 | 8,287 |
| 2024-09-30 | 2.270 | 2.290 | 2.220 | 2.220 | 2.220 | 6,211 |
| 2024-09-27 | 2.280 | 2.300 | 2.270 | 2.270 | 2.270 | 5,171 |
| 2024-09-26 | 2.220 | 2.270 | 2.220 | 2.260 | 2.260 | 79,451 |
| 2024-09-25 | 2.260 | 2.260 | 2.190 | 2.240 | 2.240 | 7,182 |
| 2024-09-24 | 2.250 | 2.400 | 2.250 | 2.400 | 2.400 | 1,000 |
| 2024-09-23 | 2.330 | 2.460 | 2.320 | 2.320 | 2.320 | 33,857 |
| 2024-09-20 | 2.360 | 2.750 | 2.260 | 2.320 | 2.320 | 9,350 |
| 2024-09-19 | 2.200 | 2.420 | 2.200 | 2.260 | 2.260 | 3,925 |
| 2024-09-18 | 2.440 | 2.440 | 2.270 | 2.280 | 2.280 | 13,949 |
| 2024-09-17 | 2.400 | 2.400 | 2.390 | 2.390 | 2.390 | 6,358 |
| 2024-09-16 | 2.250 | 2.250 | 2.240 | 2.240 | 2.240 | 3,919 |
| 2024-09-13 | 2.320 | 2.320 | 2.240 | 2.240 | 2.240 | 33 |
| 2024-09-12 | 2.800 | 2.800 | 2.200 | 2.200 | 2.200 | 12,867 |
| 2024-09-11 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 0 |
| 2024-09-10 | 2.400 | 2.770 | 2.380 | 2.380 | 2.380 | 6,256 |
| 2024-09-09 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 250 |
| 2024-09-06 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2024-09-05 | 2.000 | 2.200 | 2.000 | 2.200 | 2.200 | 15,440 |
| 2024-09-04 | 1.980 | 2.030 | 1.910 | 2.010 | 2.010 | 7,256 |
| 2024-09-03 | 2.270 | 2.270 | 2.060 | 2.060 | 2.060 | 3,020 |
| 2024-09-02 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 233 |
| 2024-08-30 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 1,000 |
| 2024-08-29 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 91 |
| 2024-08-28 | 2.010 | 2.100 | 2.010 | 2.010 | 2.010 | 5,482 |
| 2024-08-27 | 1.990 | 1.990 | 1.950 | 1.955 | 1.955 | 3,865 |
| 2024-08-26 | 2.030 | 2.030 | 1.990 | 2.030 | 2.030 | 679 |
| 2024-08-23 | 2.130 | 2.150 | 2.070 | 2.120 | 2.120 | 1,066 |
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.