Dlaboratory Sweden AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	2.20	2.36	2.18	2.20	2.20	-	4,982
Aug 25, 2025	2.34	2.60	2.20	2.20	2.20	-5.17%	16,279
Aug 22, 2025	2.34	2.34	2.26	2.32	2.32	3.57%	20,746
Aug 21, 2025	2.30	2.34	2.14	2.24	2.24	-6.67%	27,082
Aug 20, 2025	2.40	2.40	2.40	2.40	2.40	-	-
Aug 19, 2025	2.36	2.42	2.32	2.40	2.40	-	13,819
Aug 18, 2025	2.34	2.40	2.34	2.40	2.40	-4.00%	3,500
Aug 15, 2025	2.50	2.50	2.50	2.50	2.50	2.46%	1,000
Aug 14, 2025	2.44	2.44	2.44	2.44	2.44	-3.94%	308
Aug 13, 2025	2.24	2.64	2.24	2.54	2.54	4.10%	25,743
Aug 12, 2025	2.30	2.44	2.24	2.44	2.44	4.27%	7,351
Aug 11, 2025	2.32	2.34	2.30	2.34	2.34	-	11,240
Aug 8, 2025	2.36	2.36	2.34	2.34	2.34	-0.85%	1,507
Aug 7, 2025	2.36	2.36	2.36	2.36	2.36	-	-
Aug 6, 2025	2.40	2.68	2.36	2.36	2.36	-0.84%	21,950
Aug 5, 2025	2.38	2.38	2.38	2.38	2.38	-	173
Aug 4, 2025	2.46	2.46	2.38	2.38	2.38	-	845
Aug 1, 2025	2.68	2.68	2.38	2.38	2.38	-3.25%	17,052
Jul 31, 2025	2.46	2.46	2.46	2.46	2.46	-	-
Jul 30, 2025	2.46	2.46	2.46	2.46	2.46	2.50%	47
Jul 29, 2025	2.50	2.50	2.40	2.40	2.40	-1.64%	8,006
Jul 28, 2025	2.40	2.50	2.40	2.44	2.44	-0.81%	2,945
Jul 25, 2025	2.48	2.48	2.46	2.46	2.46	-0.81%	271
Jul 24, 2025	2.48	2.48	2.48	2.48	2.48	-	-
Jul 23, 2025	2.36	2.48	2.36	2.48	2.48	-2.36%	3,266
Jul 22, 2025	2.54	2.54	2.54	2.54	2.54	0.79%	12
Jul 21, 2025	2.52	2.52	2.52	2.52	2.52	-	-
Jul 18, 2025	2.52	2.52	2.52	2.52	2.52	-1.56%	53
Jul 17, 2025	2.56	2.56	2.56	2.56	2.56	-	-
Jul 16, 2025	2.58	2.58	2.56	2.56	2.56	-	1,839
Jul 15, 2025	2.50	2.56	2.50	2.56	2.56	8.47%	1,506
Jul 14, 2025	2.46	2.52	2.30	2.36	2.36	-6.35%	7,890
Jul 11, 2025	2.54	2.58	2.52	2.52	2.52	1.61%	436
Jul 10, 2025	2.38	2.48	2.38	2.48	2.48	2.48%	775
Jul 9, 2025	2.36	2.58	2.36	2.42	2.42	-0.82%	62,216
Jul 8, 2025	2.66	2.68	2.36	2.44	2.44	-6.87%	53,162
Jul 7, 2025	2.90	2.90	2.60	2.62	2.62	4.80%	2,794
Jul 4, 2025	2.52	2.64	2.50	2.50	2.50	-1.57%	13,734
Jul 3, 2025	2.54	2.54	2.54	2.54	2.54	2.42%	16
Jul 2, 2025	2.42	2.50	2.40	2.48	2.48	-2.36%	63,409
Jul 1, 2025	2.78	2.80	2.54	2.54	2.54	-8.63%	40,100
Jun 30, 2025	2.46	2.78	2.40	2.78	2.78	12.10%	75,706
Jun 27, 2025	2.48	2.48	2.44	2.48	2.48	-3.88%	15,552
Jun 26, 2025	2.38	2.58	2.38	2.58	2.58	0.78%	11,106
Jun 25, 2025	2.60	2.62	2.38	2.56	2.56	-4.48%	62,296
Jun 24, 2025	2.58	2.74	2.58	2.68	2.68	-	6,716
Jun 23, 2025	2.78	2.78	2.58	2.68	2.68	8.06%	9,173
Jun 19, 2025	2.48	2.48	2.42	2.48	2.48	-	14,163
Jun 18, 2025	2.54	2.54	2.48	2.48	2.48	-3.13%	3,000
Jun 17, 2025	2.56	2.56	2.56	2.56	2.56	-1.54%	400