Dlaboratory Sweden AB (publ) (STO:DLAB)
Sweden · Delayed Price · Currency is SEK 2.400
+0.100 (4.35%)
At close: Dec 30, 2025
Dlaboratory Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | 4.35% | 25,232 |
| Dec 29, 2025 | 2.34 | 2.34 | 2.16 | 2.30 | 2.30 | -1.71% | 21,812 |
| Dec 23, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 5.41% | 10 |
| Dec 22, 2025 | 2.30 | 2.58 | 2.10 | 2.22 | 2.22 | -1.77% | 660,560 |
| Dec 19, 2025 | 2.28 | 2.36 | 2.24 | 2.26 | 2.26 | -8.87% | 10,865 |
| Dec 18, 2025 | 2.50 | 2.52 | 2.22 | 2.48 | 2.48 | 5.08% | 47,563 |
| Dec 17, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -4.84% | 385 |
| Dec 15, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | 80 |
| Dec 12, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.81% | 97 |
| Dec 10, 2025 | 2.50 | 2.50 | 2.46 | 2.46 | 2.46 | -0.81% | 450 |
| Dec 9, 2025 | 2.24 | 2.66 | 2.22 | 2.48 | 2.48 | 6.90% | 12,833 |
| Dec 8, 2025 | 2.70 | 2.70 | 2.32 | 2.32 | 2.32 | -2.52% | 1,273 |
| Dec 5, 2025 | 2.32 | 2.38 | 2.28 | 2.38 | 2.38 | -0.83% | 5,387 |
| Dec 4, 2025 | 2.34 | 2.40 | 2.20 | 2.40 | 2.40 | 0.84% | 51,768 |
| Dec 3, 2025 | 2.32 | 2.38 | 2.26 | 2.38 | 2.38 | -3.25% | 147,700 |
| Dec 2, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 4.24% | 16 |
| Dec 1, 2025 | 2.50 | 2.50 | 2.34 | 2.36 | 2.36 | -5.60% | 4,756 |
| Nov 28, 2025 | 2.34 | 2.50 | 2.34 | 2.50 | 2.50 | 1.63% | 3,527 |
| Nov 27, 2025 | 2.56 | 2.56 | 2.46 | 2.46 | 2.46 | -3.15% | 19,163 |
| Nov 26, 2025 | 2.68 | 2.72 | 2.54 | 2.54 | 2.54 | - | 5,471 |
| Nov 25, 2025 | 2.48 | 2.54 | 2.38 | 2.54 | 2.54 | 4.10% | 30,230 |
| Nov 24, 2025 | 2.30 | 2.78 | 2.30 | 2.44 | 2.44 | -2.40% | 8,395 |
| Nov 21, 2025 | 2.50 | 2.70 | 2.46 | 2.50 | 2.50 | -3.85% | 16,674 |
| Nov 20, 2025 | 2.20 | 2.60 | 2.20 | 2.60 | 2.60 | 5.69% | 260,364 |
| Nov 19, 2025 | 2.40 | 3.00 | 2.34 | 2.46 | 2.46 | 23.00% | 291,236 |
| Nov 18, 2025 | 2.02 | 2.04 | 2.00 | 2.00 | 2.00 | 3.09% | 19,248 |
| Nov 17, 2025 | 1.92 | 2.22 | 1.92 | 1.94 | 1.94 | -7.62% | 14,513 |
| Nov 14, 2025 | 1.95 | 2.10 | 1.80 | 2.10 | 2.10 | -4.55% | 11,416 |
| Nov 13, 2025 | 2.06 | 2.20 | 1.93 | 2.20 | 2.20 | -4.35% | 18,936 |
| Nov 11, 2025 | 2.06 | 2.30 | 2.06 | 2.30 | 2.30 | 3.60% | 1,888 |
| Nov 10, 2025 | 2.34 | 2.34 | 2.22 | 2.22 | 2.22 | -3.48% | 150 |
| Nov 7, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 6.48% | 692 |
| Nov 6, 2025 | 2.16 | 2.18 | 2.10 | 2.16 | 2.16 | 6.93% | 9,712 |
| Nov 5, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -3.81% | 43,000 |
| Nov 4, 2025 | 2.14 | 2.14 | 2.08 | 2.10 | 2.10 | 1.94% | 19,833 |
| Nov 3, 2025 | 2.18 | 2.26 | 2.06 | 2.06 | 2.06 | -11.21% | 111,558 |
| 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 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 |