Dlaboratory Sweden AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	2.60	2.60	2.60	2.60	2.60	1.56%	100
Feb 5, 2026	2.66	2.66	2.28	2.56	2.56	-4.48%	11,591
Feb 4, 2026	2.48	2.68	2.40	2.68	2.68	17.54%	49,973
Feb 3, 2026	2.48	2.48	2.28	2.28	2.28	-7.32%	715
Feb 2, 2026	2.48	2.48	2.46	2.46	2.46	-0.81%	30
Jan 30, 2026	2.48	2.48	2.48	2.48	2.48	3.33%	506
Jan 29, 2026	2.34	2.46	2.24	2.40	2.40	-3.23%	108,600
Jan 28, 2026	2.54	2.54	2.36	2.48	2.48	-3.13%	2,750
Jan 27, 2026	2.34	2.56	2.32	2.56	2.56	-	11,663
Jan 26, 2026	2.66	2.66	2.50	2.56	2.56	-3.76%	11,118
Jan 23, 2026	2.66	2.66	2.66	2.66	2.66	-0.75%	130
Jan 22, 2026	2.44	2.68	2.44	2.68	2.68	2.29%	1,025
Jan 21, 2026	2.32	2.62	2.32	2.62	2.62	9.17%	27,650
Jan 20, 2026	2.42	2.62	2.40	2.40	2.40	-0.83%	1,238
Jan 19, 2026	2.36	2.64	2.36	2.42	2.42	2.54%	32,734
Jan 16, 2026	2.36	2.36	2.36	2.36	2.36	-5.60%	1,363
Jan 15, 2026	2.40	2.60	2.24	2.50	2.50	-9.42%	8,080
Jan 14, 2026	2.34	2.76	2.26	2.76	2.76	22.12%	23,319
Jan 13, 2026	2.26	2.54	2.14	2.26	2.26	-8.87%	5,470
Jan 12, 2026	2.28	2.48	2.28	2.48	2.48	-1.59%	1,507
Jan 9, 2026	2.42	2.52	2.34	2.52	2.52	3.28%	21,035
Jan 7, 2026	2.32	2.50	2.30	2.44	2.44	-2.40%	14,435
Jan 2, 2026	2.38	2.50	2.38	2.50	2.50	4.17%	420
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