Dlaboratory Sweden AB (publ) (STO:DLAB)
Sweden · Delayed Price · Currency is SEK 4.100
-0.020 (-0.49%)
Oct 9, 2026, 3:59 PM CET
Dlaboratory Sweden AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.22 | 4.22 | 3.96 | 4.10 | 4.10 | -0.49% | 16,333 |
| Oct 8, 2026 | 4.10 | 4.20 | 4.00 | 4.12 | 4.12 | 3.52% | 17,057 |
| Oct 7, 2026 | 4.30 | 4.30 | 3.94 | 3.98 | 3.98 | -7.44% | 49,146 |
| Oct 6, 2026 | 4.42 | 4.46 | 4.02 | 4.30 | 4.30 | 3.37% | 70,737 |
| Oct 5, 2026 | 4.48 | 4.62 | 4.10 | 4.16 | 4.16 | 2.97% | 69,512 |
| Oct 2, 2026 | 4.20 | 4.48 | 3.96 | 4.04 | 4.04 | 0.50% | 49,687 |
| Oct 1, 2026 | 4.04 | 4.08 | 3.96 | 4.02 | 4.02 | -3.83% | 21,224 |
| Sep 30, 2026 | 3.92 | 4.18 | 3.92 | 4.18 | 4.18 | 4.50% | 15,859 |
| Sep 29, 2026 | 4.10 | 4.18 | 3.90 | 4.00 | 4.00 | 2.56% | 19,944 |
| Sep 28, 2026 | 4.00 | 4.10 | 3.90 | 3.90 | 3.90 | - | 21,405 |
| Sep 25, 2026 | 4.08 | 4.20 | 3.72 | 3.90 | 3.90 | -4.88% | 37,799 |
| Sep 24, 2026 | 3.64 | 4.10 | 3.62 | 4.10 | 4.10 | 12.64% | 107,282 |
| Sep 23, 2026 | 3.60 | 3.64 | 3.58 | 3.64 | 3.64 | 1.11% | 37,793 |
| Sep 22, 2026 | 3.66 | 3.96 | 3.60 | 3.60 | 3.60 | 1.12% | 91,785 |
| Sep 21, 2026 | 3.46 | 3.70 | 3.44 | 3.56 | 3.56 | 4.09% | 49,581 |
| Sep 18, 2026 | 3.28 | 3.44 | 3.28 | 3.42 | 3.42 | 6.87% | 132,234 |
| Sep 17, 2026 | 3.14 | 3.24 | 3.14 | 3.20 | 3.20 | - | 194,490 |
| Sep 16, 2026 | 3.14 | 3.20 | 3.12 | 3.20 | 3.20 | 2.56% | 38,877 |
| Sep 15, 2026 | 3.18 | 3.30 | 3.12 | 3.12 | 3.12 | - | 20,751 |
| Sep 14, 2026 | 3.28 | 3.42 | 3.12 | 3.12 | 3.12 | -4.29% | 28,810 |
| Sep 11, 2026 | 3.26 | 3.30 | 3.02 | 3.26 | 3.26 | - | 7,100 |
| Sep 10, 2026 | 3.32 | 3.46 | 3.10 | 3.26 | 3.26 | 6.54% | 64,210 |
| Sep 9, 2026 | 3.14 | 3.16 | 2.98 | 3.06 | 3.06 | -3.16% | 19,295 |
| Sep 8, 2026 | 3.08 | 3.16 | 3.08 | 3.16 | 3.16 | 2.60% | 6,704 |
| Sep 7, 2026 | 3.10 | 3.10 | 2.92 | 3.08 | 3.08 | - | 16,933 |
| Sep 4, 2026 | 2.86 | 3.10 | 2.86 | 3.08 | 3.08 | 2.67% | 1,950 |
| Sep 3, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | - | 106 |
| Sep 2, 2026 | 2.94 | 3.08 | 2.90 | 3.00 | 3.00 | - | 32,069 |
| Sep 1, 2026 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | - | 18,020 |
| Aug 31, 2026 | 2.94 | 3.00 | 2.94 | 3.00 | 3.00 | - | 7,000 |
| Aug 28, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -2.60% | 21,294 |
| Aug 27, 2026 | 3.02 | 3.08 | 3.02 | 3.08 | 3.08 | - | 3,746 |
| Aug 26, 2026 | 3.08 | 3.10 | 2.94 | 3.08 | 3.08 | -0.65% | 520 |
| Aug 25, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 1.31% | 720 |
| Aug 24, 2026 | 3.12 | 3.12 | 3.00 | 3.06 | 3.06 | 0.66% | 28,960 |
| Aug 21, 2026 | 3.10 | 3.18 | 2.94 | 3.04 | 3.04 | 3.40% | 5,001 |
| Aug 20, 2026 | 3.02 | 3.14 | 2.84 | 2.94 | 2.94 | -1.34% | 14,296 |
| Aug 19, 2026 | 2.98 | 3.02 | 2.82 | 2.98 | 2.98 | 5.67% | 5,869 |
| Aug 18, 2026 | 2.86 | 2.86 | 2.82 | 2.82 | 2.82 | -2.76% | 2,262 |
| Aug 17, 2026 | 3.04 | 3.06 | 2.90 | 2.90 | 2.90 | - | 9,122 |
| Aug 14, 2026 | 2.88 | 3.00 | 2.76 | 2.90 | 2.90 | 0.69% | 39,679 |
| Aug 13, 2026 | 3.00 | 3.14 | 2.88 | 2.88 | 2.88 | -4.00% | 9,173 |
| Aug 12, 2026 | 3.04 | 3.04 | 2.92 | 3.00 | 3.00 | 2.04% | 51,062 |
| Aug 11, 2026 | 3.04 | 3.72 | 2.80 | 2.94 | 2.94 | 21.49% | 355,574 |
| Aug 10, 2026 | 2.58 | 2.58 | 2.42 | 2.42 | 2.42 | 2.54% | 550 |
| Aug 7, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.85% | 500 |
| Aug 5, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 611 |
| Aug 4, 2026 | 2.30 | 2.34 | 2.30 | 2.34 | 2.34 | 6.36% | 2,053 |
| Aug 3, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 852 |
| Jul 31, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -4.35% | 2,374 |