Dlaboratory Sweden AB (publ) (STO:DLAB)
Sweden · Delayed Price · Currency is SEK 2.060
-0.260 (-11.21%)
Nov 3, 2025, 2:35 PM CET
Dlaboratory Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.20 | 2.32 | 2.20 | 2.32 | 2.32 | 7.41% | 9,000 |
| Oct 30, 2025 | 2.12 | 2.16 | 2.12 | 2.16 | 2.16 | 2.86% | 3,917 |
| Oct 29, 2025 | 2.04 | 2.10 | 2.04 | 2.10 | 2.10 | 3.96% | 5,000 |
| Oct 28, 2025 | 2.10 | 2.10 | 1.98 | 2.02 | 2.02 | -3.81% | 55,898 |
| Oct 27, 2025 | 2.16 | 2.16 | 2.00 | 2.10 | 2.10 | 2.94% | 40,153 |
| Oct 24, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 839 |
| Oct 23, 2025 | 2.12 | 2.28 | 2.04 | 2.04 | 2.04 | -7.27% | 108,926 |
| Oct 22, 2025 | 2.14 | 2.28 | 2.14 | 2.20 | 2.20 | - | 32,000 |
| Oct 21, 2025 | 2.10 | 2.26 | 2.02 | 2.20 | 2.20 | -2.65% | 8,988 |
| Oct 20, 2025 | 1.95 | 2.26 | 1.95 | 2.26 | 2.26 | 0.89% | 100 |
| Oct 17, 2025 | 2.24 | 2.24 | 1.96 | 2.24 | 2.24 | 6.67% | 2,296 |
| Oct 16, 2025 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | 0.96% | 20,000 |
| Oct 15, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Oct 14, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Oct 13, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 200 |
| Oct 10, 2025 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | 2.97% | 1,107 |
| Oct 9, 2025 | 2.06 | 2.10 | 2.02 | 2.02 | 2.02 | -1.94% | 26,048 |
| Oct 8, 2025 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | 4.57% | 21,298 |
| Oct 7, 2025 | 2.00 | 2.18 | 1.97 | 1.97 | 1.97 | -4.37% | 2,002 |
| Oct 6, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 144 |
| Oct 3, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 3.00% | 9,452 |
| Oct 2, 2025 | 2.08 | 2.08 | 2.00 | 2.00 | 2.00 | -6.54% | 19,340 |
| Oct 1, 2025 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 0.94% | 490 |
| Sep 30, 2025 | 2.08 | 2.14 | 1.93 | 2.12 | 2.12 | -5.36% | 45,908 |
| Sep 29, 2025 | 2.40 | 2.40 | 2.24 | 2.24 | 2.24 | -0.88% | 2,920 |
| Sep 26, 2025 | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | -5.83% | 718 |
| Sep 25, 2025 | 2.42 | 2.42 | 2.40 | 2.40 | 2.40 | 0.84% | 2,472 |
| Sep 24, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 14.42% | 500 |
| Sep 23, 2025 | 2.28 | 2.34 | 2.08 | 2.08 | 2.08 | -7.96% | 2,339 |
| Sep 22, 2025 | 2.22 | 2.26 | 2.18 | 2.26 | 2.26 | -7.38% | 7,330 |
| Sep 19, 2025 | 2.32 | 2.50 | 2.02 | 2.44 | 2.44 | 7.96% | 2,921 |
| Sep 18, 2025 | 1.93 | 2.26 | 1.93 | 2.26 | 2.26 | 7.62% | 6,465 |
| Sep 17, 2025 | 2.04 | 2.10 | 2.04 | 2.10 | 2.10 | 2.94% | 2,916 |
| Sep 16, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Sep 15, 2025 | 2.06 | 2.06 | 1.91 | 2.04 | 2.04 | -7.27% | 96,915 |
| Sep 12, 2025 | 2.12 | 2.20 | 2.00 | 2.20 | 2.20 | 5.77% | 63,299 |
| Sep 11, 2025 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -4.59% | 29,000 |
| Sep 10, 2025 | 2.22 | 2.22 | 2.18 | 2.18 | 2.18 | -2.68% | 8,137 |
| Sep 9, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.82% | 85 |
| Sep 8, 2025 | 2.14 | 2.22 | 2.14 | 2.20 | 2.20 | - | 44,174 |
| Sep 5, 2025 | 2.08 | 2.20 | 2.08 | 2.20 | 2.20 | 3.77% | 15,000 |
| Sep 4, 2025 | 2.08 | 2.12 | 1.95 | 2.12 | 2.12 | -2.75% | 65,887 |
| Sep 3, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | 234 |
| Sep 2, 2025 | 2.14 | 2.20 | 2.14 | 2.20 | 2.20 | 1.85% | 660 |
| Sep 1, 2025 | 2.30 | 2.30 | 2.08 | 2.16 | 2.16 | -5.26% | 37,240 |
| Aug 29, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 4.59% | 2,500 |
| Aug 28, 2025 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -0.91% | 35,517 |
| Aug 27, 2025 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | - | 2,800 |
| 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 |