Dlaboratory Sweden AB historical data

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

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

← NewerPage 9 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.