Dlaboratory Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.880 | 3.880 | 3.700 | 3.800 | 3.800 | 19,041 |
| 2026-10-16 | 3.660 | 3.860 | 3.520 | 3.860 | 3.860 | 26,471 |
| 2026-10-15 | 3.580 | 3.740 | 3.560 | 3.600 | 3.600 | 3,670 |
| 2026-10-14 | 3.540 | 4.040 | 3.540 | 3.600 | 3.600 | 44,111 |
| 2026-10-13 | 3.720 | 3.720 | 3.500 | 3.640 | 3.640 | 46,571 |
| 2026-10-12 | 4.120 | 4.120 | 3.500 | 3.720 | 3.720 | 83,123 |
| 2026-10-09 | 4.220 | 4.220 | 3.960 | 4.100 | 4.100 | 16,333 |
| 2026-10-08 | 4.100 | 4.200 | 4.000 | 4.120 | 4.120 | 17,057 |
| 2026-10-07 | 4.300 | 4.300 | 3.940 | 3.980 | 3.980 | 49,146 |
| 2026-10-06 | 4.420 | 4.460 | 4.020 | 4.300 | 4.300 | 70,737 |
| 2026-10-05 | 4.480 | 4.620 | 4.100 | 4.160 | 4.160 | 69,512 |
| 2026-10-02 | 4.200 | 4.480 | 3.960 | 4.040 | 4.040 | 49,687 |
| 2026-10-01 | 4.040 | 4.080 | 3.960 | 4.020 | 4.020 | 21,224 |
| 2026-09-30 | 3.920 | 4.180 | 3.920 | 4.180 | 4.180 | 15,859 |
| 2026-09-29 | 4.100 | 4.180 | 3.900 | 4.000 | 4.000 | 19,944 |
| 2026-09-28 | 4.000 | 4.100 | 3.900 | 3.900 | 3.900 | 21,405 |
| 2026-09-25 | 4.080 | 4.200 | 3.720 | 3.900 | 3.900 | 37,799 |
| 2026-09-24 | 3.640 | 4.100 | 3.620 | 4.100 | 4.100 | 107,282 |
| 2026-09-23 | 3.600 | 3.640 | 3.580 | 3.640 | 3.640 | 37,793 |
| 2026-09-22 | 3.660 | 3.960 | 3.600 | 3.600 | 3.600 | 91,785 |
| 2026-09-21 | 3.460 | 3.700 | 3.440 | 3.560 | 3.560 | 49,581 |
| 2026-09-18 | 3.280 | 3.440 | 3.280 | 3.420 | 3.420 | 132,234 |
| 2026-09-17 | 3.140 | 3.240 | 3.140 | 3.200 | 3.200 | 194,490 |
| 2026-09-16 | 3.140 | 3.200 | 3.120 | 3.200 | 3.200 | 38,877 |
| 2026-09-15 | 3.180 | 3.300 | 3.120 | 3.120 | 3.120 | 20,751 |
| 2026-09-14 | 3.280 | 3.420 | 3.120 | 3.120 | 3.120 | 28,810 |
| 2026-09-11 | 3.260 | 3.300 | 3.020 | 3.260 | 3.260 | 7,100 |
| 2026-09-10 | 3.320 | 3.460 | 3.100 | 3.260 | 3.260 | 64,210 |
| 2026-09-09 | 3.140 | 3.160 | 2.980 | 3.060 | 3.060 | 19,295 |
| 2026-09-08 | 3.080 | 3.160 | 3.080 | 3.160 | 3.160 | 6,704 |
| 2026-09-07 | 3.100 | 3.100 | 2.920 | 3.080 | 3.080 | 16,933 |
| 2026-09-04 | 2.860 | 3.100 | 2.860 | 3.080 | 3.080 | 1,950 |
| 2026-09-03 | 3.040 | 3.040 | 3.000 | 3.000 | 3.000 | 106 |
| 2026-09-02 | 2.940 | 3.080 | 2.900 | 3.000 | 3.000 | 32,069 |
| 2026-09-01 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 18,020 |
| 2026-08-31 | 2.940 | 3.000 | 2.940 | 3.000 | 3.000 | 7,000 |
| 2026-08-28 | 3.100 | 3.100 | 3.000 | 3.000 | 3.000 | 21,294 |
| 2026-08-27 | 3.020 | 3.080 | 3.020 | 3.080 | 3.080 | 3,746 |
| 2026-08-26 | 3.080 | 3.100 | 2.940 | 3.080 | 3.080 | 520 |
| 2026-08-25 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 720 |
| 2026-08-24 | 3.120 | 3.120 | 3.000 | 3.060 | 3.060 | 28,960 |
| 2026-08-21 | 3.100 | 3.180 | 2.940 | 3.040 | 3.040 | 5,001 |
| 2026-08-20 | 3.020 | 3.140 | 2.840 | 2.940 | 2.940 | 14,296 |
| 2026-08-19 | 2.980 | 3.020 | 2.820 | 2.980 | 2.980 | 5,869 |
| 2026-08-18 | 2.860 | 2.860 | 2.820 | 2.820 | 2.820 | 2,262 |
| 2026-08-17 | 3.040 | 3.060 | 2.900 | 2.900 | 2.900 | 9,122 |
| 2026-08-14 | 2.880 | 3.000 | 2.760 | 2.900 | 2.900 | 39,679 |
| 2026-08-13 | 3.000 | 3.140 | 2.880 | 2.880 | 2.880 | 9,173 |
| 2026-08-12 | 3.040 | 3.040 | 2.920 | 3.000 | 3.000 | 51,062 |
| 2026-08-11 | 3.040 | 3.720 | 2.800 | 2.940 | 2.940 | 355,574 |
| 2026-08-10 | 2.580 | 2.580 | 2.420 | 2.420 | 2.420 | 550 |
| 2026-08-07 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 500 |
| 2026-08-06 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 0 |
| 2026-08-05 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 611 |
| 2026-08-04 | 2.300 | 2.340 | 2.300 | 2.340 | 2.340 | 2,053 |
| 2026-08-03 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 852 |
| 2026-07-31 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 2,374 |
| 2026-07-30 | 2.360 | 2.360 | 2.100 | 2.300 | 2.300 | 25,608 |
| 2026-07-29 | 2.380 | 2.380 | 2.300 | 2.300 | 2.300 | 6,821 |
| 2026-07-28 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 200 |
Page 1 of 3 · 128 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.