Dlaboratory Sweden AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	2.520	2.540	2.500	2.500	2.500	22,417
2026-05-05	2.460	2.700	2.460	2.700	2.700	3,185
2026-05-04	2.540	2.540	2.420	2.420	2.420	4,923
2026-04-30	2.400	2.400	2.400	2.400	2.400	192
2026-04-29	2.600	2.680	2.360	2.580	2.580	20,597
2026-04-28	2.540	2.560	2.260	2.360	2.360	4,234
2026-04-27	2.480	2.600	2.440	2.600	2.600	7,440
2026-04-24	2.400	2.400	2.400	2.400	2.400	0
2026-04-23	2.400	2.400	2.400	2.400	2.400	1,000
2026-04-22	2.380	2.500	2.380	2.500	2.500	1,580
2026-04-21	2.500	2.540	2.460	2.540	2.540	4,938
2026-04-20	2.420	2.560	2.420	2.560	2.560	4,536
2026-04-17	2.380	2.520	2.380	2.520	2.520	9,582
2026-04-16	2.320	2.540	2.320	2.540	2.540	5,040
2026-04-15	2.320	2.560	2.320	2.560	2.560	535
2026-04-14	2.460	2.600	2.380	2.580	2.580	13,993
2026-04-13	2.420	2.420	2.320	2.320	2.320	23,631
2026-04-10	2.460	2.600	2.440	2.440	2.440	6,357
2026-04-09	2.600	2.600	2.600	2.600	2.600	0
2026-04-08	2.580	2.600	2.320	2.600	2.600	9,296
2026-04-07	2.580	2.580	2.580	2.580	2.580	16
2026-04-02	2.500	2.500	2.500	2.500	2.500	0
2026-04-01	2.500	2.500	2.300	2.500	2.500	10,059
2026-03-31	2.580	2.580	2.300	2.300	2.300	326
2026-03-30	2.320	2.580	2.320	2.580	2.580	1,500
2026-03-27	2.400	2.400	2.400	2.400	2.400	0
2026-03-26	2.580	2.580	2.400	2.400	2.400	231
2026-03-25	2.600	2.600	2.600	2.600	2.600	210
2026-03-24	2.300	2.300	2.300	2.300	2.300	132
2026-03-23	2.420	2.500	2.200	2.500	2.500	29,561
2026-03-20	2.420	2.420	2.340	2.420	2.420	20,615
2026-03-19	2.120	2.140	2.100	2.100	2.100	14,412
2026-03-18	2.580	2.580	2.260	2.260	2.260	1,114
2026-03-17	2.220	2.220	2.220	2.220	2.220	0
2026-03-16	2.220	2.220	2.220	2.220	2.220	6
2026-03-13	2.280	2.280	2.280	2.280	2.280	0
2026-03-12	2.300	2.300	2.280	2.280	2.280	4,125
2026-03-11	2.340	2.340	2.200	2.240	2.240	17,752
2026-03-10	2.440	2.460	2.340	2.340	2.340	12,339
2026-03-09	2.540	2.540	2.540	2.540	2.540	0
2026-03-06	2.520	2.540	2.520	2.540	2.540	11,705
2026-03-05	2.540	2.540	2.540	2.540	2.540	0
2026-03-04	2.420	2.540	2.300	2.540	2.540	2,714
2026-03-03	2.560	2.560	2.560	2.560	2.560	18
2026-03-02	2.500	2.500	2.500	2.500	2.500	0
2026-02-27	2.660	2.660	2.420	2.500	2.500	30,557
2026-02-26	2.200	2.640	2.200	2.500	2.500	51,203
2026-02-25	2.480	2.500	2.480	2.500	2.500	1,609
2026-02-24	2.400	2.620	2.260	2.580	2.580	6,603
2026-02-23	2.680	2.680	2.260	2.520	2.520	28,192
2026-02-20	2.400	2.500	2.400	2.500	2.500	1,050
2026-02-19	2.380	2.500	2.380	2.380	2.380	34,849
2026-02-18	2.600	2.600	2.380	2.380	2.380	1,592
2026-02-17	2.600	2.600	2.600	2.600	2.600	0
2026-02-16	2.600	2.600	2.600	2.600	2.600	0
2026-02-13	2.440	2.620	2.440	2.600	2.600	1,072
2026-02-12	2.660	2.660	2.660	2.660	2.660	0
2026-02-11	2.300	2.660	2.300	2.660	2.660	19,554
2026-02-10	2.600	2.600	2.600	2.600	2.600	0
2026-02-09	2.600	2.600	2.600	2.600	2.600	100

← NewerPage 3 of 22 · 1,264 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.