Dlaboratory Sweden AB (publ) (STO:DLAB)
Sweden · Delayed Price · Currency is SEK 2.040
0.00 (0.00%)
Sep 15, 2025, 3:30 PM CET
Dlaboratory Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |