Dlaboratory Sweden AB (publ) (DLAB.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 02:29PM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 2.1000 | 2.1000 | 1.8200 | 1.9900 | 1.9900 | 2,795 |
| 18 Apr 2024 | 2.2000 | 2.2600 | 1.8750 | 1.9700 | 1.9700 | 1,991 |
| 17 Apr 2024 | 2.0500 | 2.1200 | 1.8650 | 1.9400 | 1.9400 | 3,546 |
| 16 Apr 2024 | 1.9800 | 1.9800 | 1.9000 | 1.9000 | 1.9000 | 1,801 |
| 15 Apr 2024 | 2.0600 | 2.1300 | 2.0000 | 2.0000 | 2.0000 | 10,367 |
| 12 Apr 2024 | 2.1000 | 2.1900 | 2.0900 | 2.1400 | 2.1400 | 1,928 |
| 11 Apr 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 10 Apr 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2800 | 2.2800 | 15 |
| 09 Apr 2024 | 2.3900 | 2.3900 | 2.2000 | 2.2000 | 2.2000 | 1,165 |
| 08 Apr 2024 | 2.1800 | 2.3900 | 2.1200 | 2.3900 | 2.3900 | 10,974 |
| 05 Apr 2024 | 2.0900 | 2.1200 | 2.0900 | 2.1200 | 2.1200 | 665 |
| 04 Apr 2024 | 2.1900 | 2.2000 | 2.0500 | 2.0500 | 2.0500 | 1,094 |
| 03 Apr 2024 | 2.1800 | 2.2000 | 2.1500 | 2.2000 | 2.2000 | 1,390 |
| 02 Apr 2024 | 1.9550 | 2.1800 | 1.9550 | 2.1800 | 2.1800 | 13,548 |
| 28 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 11 |
| 27 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 142 |
| 26 Mar 2024 | 2.0100 | 2.1600 | 2.0100 | 2.0100 | 2.0100 | 6,408 |
| 25 Mar 2024 | 2.2800 | 2.2800 | 2.0000 | 2.0000 | 2.0000 | 1,979 |
| 22 Mar 2024 | 1.9400 | 1.9550 | 1.8700 | 1.9550 | 1.9550 | 8,432 |
| 21 Mar 2024 | 1.7550 | 1.9600 | 1.7550 | 1.9600 | 1.9600 | 213 |
| 20 Mar 2024 | 2.0200 | 2.0200 | 1.8550 | 1.9700 | 1.9700 | 343 |
| 19 Mar 2024 | 1.7150 | 2.3300 | 1.7100 | 1.9250 | 1.9250 | 21,572 |
| 18 Mar 2024 | 1.8350 | 1.8950 | 1.6250 | 1.7550 | 1.7550 | 4,619 |
| 15 Mar 2024 | 1.7700 | 1.7700 | 1.6850 | 1.6850 | 1.6850 | 1,901 |
| 14 Mar 2024 | 1.7250 | 1.7500 | 1.7050 | 1.7050 | 1.7050 | 7,490 |
| 13 Mar 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 500 |
| 12 Mar 2024 | 1.8050 | 2.0000 | 1.6700 | 1.7450 | 1.7450 | 38,373 |
| 11 Mar 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | - |
| 08 Mar 2024 | 1.9300 | 1.9950 | 1.6000 | 1.7250 | 1.7250 | 6,883 |
| 07 Mar 2024 | 1.6300 | 1.7800 | 1.6250 | 1.7800 | 1.7800 | 10,642 |
| 06 Mar 2024 | 1.7000 | 1.9200 | 1.5600 | 1.7800 | 1.7800 | 9,435 |
| 05 Mar 2024 | 1.8900 | 1.8900 | 1.7000 | 1.8650 | 1.8650 | 2,644 |
| 04 Mar 2024 | 1.6600 | 1.9950 | 1.6500 | 1.9950 | 1.9950 | 5,985 |
| 01 Mar 2024 | 1.5500 | 1.8000 | 1.5500 | 1.6600 | 1.6600 | 66,784 |
| 29 Feb 2024 | 1.8200 | 1.8500 | 1.5500 | 1.5500 | 1.5500 | 127,772 |
| 28 Feb 2024 | 2.0500 | 2.0800 | 1.8800 | 1.8800 | 1.8800 | 46,419 |
| 27 Feb 2024 | 1.9600 | 1.9600 | 1.8000 | 1.9350 | 1.9350 | 26,174 |
| 26 Feb 2024 | 1.7800 | 2.0000 | 1.7000 | 2.0000 | 2.0000 | 88,408 |
| 23 Feb 2024 | 1.7750 | 1.9050 | 1.7550 | 1.7750 | 1.7750 | 30,347 |
| 22 Feb 2024 | 1.7100 | 1.8350 | 1.7050 | 1.7700 | 1.7700 | 89,902 |
| 21 Feb 2024 | 1.7500 | 1.9250 | 1.7500 | 1.9150 | 1.9150 | 2,191 |
| 20 Feb 2024 | 1.7650 | 1.9900 | 1.7650 | 1.9300 | 1.9300 | 6,224 |
| 19 Feb 2024 | 1.6900 | 1.9400 | 1.6900 | 1.8800 | 1.8800 | 2,450 |
| 16 Feb 2024 | 1.7800 | 1.8900 | 1.6650 | 1.8900 | 1.8900 | 41,833 |
| 15 Feb 2024 | 1.7050 | 1.8950 | 1.7000 | 1.8900 | 1.8900 | 14,449 |
| 14 Feb 2024 | 1.6500 | 1.6550 | 1.6500 | 1.6500 | 1.6500 | 17,598 |
| 13 Feb 2024 | 1.6700 | 1.6700 | 1.6500 | 1.6500 | 1.6500 | 26,223 |
| 12 Feb 2024 | 1.7050 | 1.8150 | 1.7050 | 1.7150 | 1.7150 | 63,970 |
| 09 Feb 2024 | 1.6100 | 1.7100 | 1.6100 | 1.7100 | 1.7100 | 161,409 |
| 08 Feb 2024 | 1.7200 | 1.7200 | 1.5000 | 1.6100 | 1.6100 | 113,786 |
| 07 Feb 2024 | 1.6700 | 1.7150 | 1.6600 | 1.6600 | 1.6600 | 88,410 |
| 06 Feb 2024 | 1.5550 | 1.6650 | 1.5500 | 1.6650 | 1.6650 | 37,350 |
| 05 Feb 2024 | 1.5400 | 1.6650 | 1.5400 | 1.6450 | 1.6450 | 115,425 |
| 02 Feb 2024 | 1.6450 | 1.6450 | 1.5500 | 1.5500 | 1.5500 | 57,234 |
| 01 Feb 2024 | 1.5200 | 1.6000 | 1.5050 | 1.5750 | 1.5750 | 124,752 |
| 31 Jan 2024 | 1.5200 | 1.5200 | 1.4250 | 1.4550 | 1.4550 | 51,329 |
| 30 Jan 2024 | 1.5350 | 1.5350 | 1.4000 | 1.4300 | 1.4300 | 70,338 |
| 29 Jan 2024 | 1.4900 | 1.4900 | 1.3350 | 1.4250 | 1.4250 | 100,628 |
| 26 Jan 2024 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 20,000 |
| 25 Jan 2024 | 1.5300 | 1.5700 | 1.2450 | 1.5700 | 1.5700 | 256,057 |
| 24 Jan 2024 | 1.5500 | 1.5600 | 1.5450 | 1.5450 | 1.5450 | 13,613 |
| 23 Jan 2024 | 1.4800 | 1.5450 | 1.4650 | 1.4650 | 1.4650 | 18,031 |
| 22 Jan 2024 | 1.5750 | 1.5750 | 1.3400 | 1.5200 | 1.5200 | 203,446 |
| 19 Jan 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 3,800 |
| 18 Jan 2024 | 1.6250 | 1.6250 | 1.5850 | 1.5850 | 1.5850 | 3,615 |
| 17 Jan 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 5,000 |
| 16 Jan 2024 | 1.7350 | 1.7350 | 1.5750 | 1.5750 | 1.5750 | 36,615 |
| 15 Jan 2024 | 1.6850 | 1.6850 | 1.6250 | 1.6800 | 1.6800 | 20,119 |
| 12 Jan 2024 | 1.6500 | 1.7150 | 1.5000 | 1.5800 | 1.5800 | 438,218 |
| 11 Jan 2024 | 1.6600 | 1.7050 | 1.6500 | 1.6600 | 1.6600 | 18,154 |
| 10 Jan 2024 | 1.7800 | 1.7800 | 1.7000 | 1.7000 | 1.7000 | 25,005 |
| 09 Jan 2024 | 1.8200 | 1.8700 | 1.7150 | 1.7750 | 1.7750 | 24,429 |
| 08 Jan 2024 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | 100 |
| 05 Jan 2024 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | - |
| 04 Jan 2024 | 1.8250 | 1.9550 | 1.8200 | 1.9550 | 1.9550 | 12,533 |
| 03 Jan 2024 | 1.8150 | 1.9950 | 1.8150 | 1.9950 | 1.9950 | 3,518 |
| 02 Jan 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 354 |
| 29 Dec 2023 | 1.7700 | 1.9700 | 1.7700 | 1.9700 | 1.9700 | 105 |
| 28 Dec 2023 | 1.8500 | 1.9900 | 1.7950 | 1.7950 | 1.7950 | 6,956 |
| 27 Dec 2023 | 1.8000 | 1.8000 | 1.7950 | 1.7950 | 1.7950 | 300 |
| 22 Dec 2023 | 1.7000 | 1.7000 | 1.6050 | 1.6050 | 1.6050 | 3,330 |
| 21 Dec 2023 | 1.6750 | 1.7000 | 1.6000 | 1.7000 | 1.7000 | 111,137 |
| 20 Dec 2023 | 1.5650 | 1.6250 | 1.5100 | 1.5100 | 1.5100 | 133,726 |
| 19 Dec 2023 | 1.5200 | 1.5750 | 1.3200 | 1.5050 | 1.5050 | 151,072 |
| 18 Dec 2023 | 1.6000 | 1.6300 | 1.5050 | 1.5200 | 1.5200 | 117,632 |
| 15 Dec 2023 | 1.6500 | 1.7200 | 1.5500 | 1.6000 | 1.6000 | 18,175 |
| 14 Dec 2023 | 1.6150 | 1.6750 | 1.6100 | 1.6500 | 1.6500 | 50,214 |
| 13 Dec 2023 | 1.6850 | 1.6850 | 1.6100 | 1.6100 | 1.6100 | 98,531 |
| 12 Dec 2023 | 1.6400 | 1.8450 | 1.6400 | 1.8450 | 1.8450 | 2,532 |
| 11 Dec 2023 | 1.6300 | 1.6400 | 1.6300 | 1.6350 | 1.6350 | 3,732 |
| 08 Dec 2023 | 1.8300 | 1.8300 | 1.6850 | 1.8000 | 1.8000 | 3,092 |
| 07 Dec 2023 | 1.7450 | 1.9000 | 1.6500 | 1.7550 | 1.7550 | 51,947 |
| 06 Dec 2023 | 1.6350 | 1.7750 | 1.5550 | 1.5550 | 1.5550 | 42,488 |
| 05 Dec 2023 | 1.5000 | 1.6650 | 1.4700 | 1.4700 | 1.4700 | 95,950 |
| 04 Dec 2023 | 1.5500 | 1.5500 | 1.4200 | 1.5100 | 1.5100 | 49,846 |
| 01 Dec 2023 | 1.6400 | 1.6450 | 1.6050 | 1.6050 | 1.6050 | 27,990 |
| 30 Nov 2023 | 1.6000 | 1.7600 | 1.3400 | 1.6500 | 1.6500 | 238,352 |
| 29 Nov 2023 | 1.6300 | 1.6350 | 1.5500 | 1.6000 | 1.6000 | 61,104 |
| 28 Nov 2023 | 1.6700 | 1.6700 | 1.6300 | 1.6300 | 1.6300 | 29,818 |
| 27 Nov 2023 | 1.6300 | 1.6900 | 1.6200 | 1.6900 | 1.6900 | 13,362 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.