Dlaboratory Sweden AB (publ) (STO:DLAB)
Sweden · Delayed Price · Currency is SEK 3.860
+0.200 (5.46%)
Nov 6, 2026, 2:31 PM CET
Dlaboratory Sweden AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.58 | 4.14 | 3.58 | 3.86 | 3.86 | 5.46% | 32,016 |
| Nov 5, 2026 | 3.80 | 3.94 | 3.66 | 3.66 | 3.66 | -3.68% | 25,583 |
| Nov 4, 2026 | 4.14 | 4.14 | 3.74 | 3.80 | 3.80 | -6.40% | 151,014 |
| Nov 3, 2026 | 4.00 | 4.10 | 3.90 | 4.06 | 4.06 | 3.05% | 12,979 |
| Nov 2, 2026 | 3.86 | 4.00 | 3.86 | 3.94 | 3.94 | 3.68% | 28,415 |
| Oct 30, 2026 | 3.86 | 3.94 | 3.70 | 3.80 | 3.80 | -2.56% | 15,980 |
| Oct 29, 2026 | 3.98 | 4.02 | 3.90 | 3.90 | 3.90 | -2.50% | 6,069 |
| Oct 28, 2026 | 4.00 | 4.12 | 3.90 | 4.00 | 4.00 | -2.91% | 41,184 |
| Oct 27, 2026 | 3.94 | 4.16 | 3.94 | 4.12 | 4.12 | 0.49% | 31,248 |
| Oct 26, 2026 | 4.18 | 4.26 | 3.90 | 4.10 | 4.10 | -2.38% | 59,893 |
| Oct 23, 2026 | 4.46 | 4.46 | 4.00 | 4.20 | 4.20 | 5.53% | 34,772 |
| Oct 22, 2026 | 3.78 | 4.06 | 3.78 | 3.98 | 3.98 | 3.65% | 41,910 |
| Oct 21, 2026 | 3.96 | 4.26 | 3.74 | 3.84 | 3.84 | -3.52% | 29,719 |
| Oct 20, 2026 | 3.92 | 5.00 | 3.80 | 3.98 | 3.98 | 4.74% | 191,326 |
| Oct 19, 2026 | 3.88 | 3.88 | 3.70 | 3.80 | 3.80 | -1.55% | 19,041 |
| Oct 16, 2026 | 3.66 | 3.86 | 3.52 | 3.86 | 3.86 | 7.22% | 26,471 |
| Oct 15, 2026 | 3.58 | 3.74 | 3.56 | 3.60 | 3.60 | - | 3,670 |
| Oct 14, 2026 | 3.54 | 4.04 | 3.54 | 3.60 | 3.60 | -1.10% | 44,111 |
| Oct 13, 2026 | 3.72 | 3.72 | 3.50 | 3.64 | 3.64 | -2.15% | 46,571 |
| Oct 12, 2026 | 4.12 | 4.12 | 3.50 | 3.72 | 3.72 | -9.27% | 83,123 |
| 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 |