Stockholm - Delayed Quote SEK

Dlaboratory Sweden AB (publ) (DLAB.ST)

Compare
2.3600
0.0000
(0.00%)
At close: 1:17:51 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20252.25002.38002.25002.36002.360018,905
Jan 16, 20252.37002.37002.30002.36002.360012,438
Jan 15, 20252.25002.59002.25002.33002.33006,401
Jan 14, 20252.37002.37002.35002.35002.3500201
Jan 13, 20252.48002.48002.40002.40002.400011,867
Jan 10, 20252.34002.41002.34002.40002.40009,087
Jan 9, 20252.44002.44002.30002.36002.360034,467
Jan 8, 20252.47002.47002.42002.42002.42002,438
Jan 7, 20252.44002.57002.44002.53002.530012,781
Jan 3, 20252.55002.77002.55002.77002.7700102
Jan 2, 20252.61002.73002.60002.73002.73006,179
Dec 30, 20242.79002.84002.79002.84002.84003,201
Dec 27, 20242.80002.80002.80002.80002.8000357
Dec 23, 20242.83002.83002.82002.82002.8200961
Dec 20, 20242.82002.82002.31002.64002.640018,012
Dec 19, 20242.73002.75002.73002.75002.7500231
Dec 18, 20242.65002.74002.57002.57002.57001,638
Dec 17, 20242.80002.90002.60002.66002.660018,520
Dec 16, 20242.48002.52002.40002.52002.52008,648
Dec 13, 20242.32002.32002.32002.32002.3200-
Dec 12, 20242.32002.32002.32002.32002.32001,000
Dec 11, 20242.32002.32002.29002.29002.290013,986
Dec 10, 20242.62002.62002.41002.41002.41009,454
Dec 9, 20242.64002.64002.26002.45002.45003,541
Dec 6, 20242.51002.63002.50002.63002.63009,770
Dec 5, 20242.60002.60002.42002.58002.58004,991
Dec 4, 20242.50002.70002.49002.51002.510026,611
Dec 3, 20242.49002.49002.26002.49002.49006,195
Dec 2, 20242.31002.49002.31002.36002.36002,916
Nov 29, 20242.16002.32002.12002.32002.32004,404
Nov 28, 20241.93002.06001.93002.06002.060027,231
Nov 27, 20242.11002.11002.00002.07002.07003,060
Nov 26, 20242.16002.16002.16002.16002.1600-
Nov 25, 20242.14002.16002.14002.16002.16006,818
Nov 22, 20242.04002.05002.04002.05002.05001,100
Nov 21, 20241.92001.92001.92001.92001.9200700
Nov 20, 20242.16002.16001.98501.98501.985050
Nov 19, 20242.00002.07001.81002.06002.06007,513
Nov 18, 20241.99002.16001.98502.16002.16002,743
Nov 15, 20242.00002.34002.00002.34002.340025,434
Nov 14, 20242.07002.23001.99502.08002.080025,954
Nov 13, 20242.12002.12002.00002.00002.00001,210
Nov 12, 20242.00002.22001.95502.03002.03007,010
Nov 11, 20242.02002.09002.02002.05002.0500923
Nov 8, 20242.08002.08002.01002.06002.06007,307
Nov 7, 20241.95501.99501.95501.99501.99501,008
Nov 6, 20242.03002.19001.98502.02002.02002,633
Nov 5, 20241.98501.98501.98501.98501.9850500
Nov 4, 20241.95502.07001.95502.07002.070010,771
Nov 1, 20241.95501.95501.95501.95501.9550500
Oct 31, 20241.95501.95501.95501.95501.9550673
Oct 30, 20241.97501.97501.97501.97501.97505,000
Oct 29, 20241.93001.98501.93001.98501.985015,507
Oct 28, 20242.01002.01002.01002.01002.0100447
Oct 25, 20241.97002.02001.81502.02002.020014,664
Oct 24, 20241.97001.97001.97001.97001.9700-
Oct 23, 20241.96502.00001.92501.97001.970010,887
Oct 22, 20242.01002.02001.95501.99001.99006,002
Oct 21, 20242.16002.16002.03002.05002.050030,460
Oct 18, 20242.19002.27002.19002.26002.26002,060
Oct 17, 20242.04002.16002.04002.16002.160010,000
Oct 16, 20242.09002.09002.09002.09002.0900195
Oct 15, 20242.06002.30001.80002.05002.050030,443
Oct 14, 20242.27002.27002.10002.10002.1000222
Oct 11, 20242.12002.21002.01002.21002.2100412
Oct 10, 20242.15002.16001.90002.12002.120020,040
Oct 9, 20242.14002.15002.14002.15002.1500773
Oct 8, 20242.11002.40002.11002.12002.120016,436
Oct 7, 20242.10002.40002.10002.24002.24002,940
Oct 4, 20242.19002.19002.19002.19002.1900-
Oct 3, 20242.19002.19002.19002.19002.1900-
Oct 2, 20242.25002.26002.19002.19002.19001,120
Oct 1, 20242.18002.26002.18002.25002.25008,287
Sep 30, 20242.27002.29002.22002.22002.22006,211
Sep 27, 20242.28002.30002.27002.27002.27005,171
Sep 26, 20242.22002.27002.22002.26002.260079,451
Sep 25, 20242.26002.26002.19002.24002.24007,182
Sep 24, 20242.25002.40002.25002.40002.40001,000
Sep 23, 20242.33002.46002.32002.32002.320033,857
Sep 20, 20242.36002.75002.26002.32002.32009,350
Sep 19, 20242.20002.42002.20002.26002.26003,925
Sep 18, 20242.44002.44002.27002.28002.280013,949
Sep 17, 20242.40002.40002.39002.39002.39006,358
Sep 16, 20242.25002.25002.24002.24002.24003,919
Sep 13, 20242.32002.32002.24002.24002.240033
Sep 12, 20242.80002.80002.20002.20002.200012,867
Sep 11, 20242.38002.38002.38002.38002.3800-
Sep 10, 20242.40002.77002.38002.38002.38006,256
Sep 9, 20242.24002.24002.24002.24002.2400250
Sep 6, 20242.20002.20002.20002.20002.2000-
Sep 5, 20242.00002.20002.00002.20002.200015,440
Sep 4, 20241.98002.03001.91002.01002.01007,256
Sep 3, 20242.27002.27002.06002.06002.06003,020
Sep 2, 20242.12002.12002.12002.12002.1200233
Aug 30, 20242.12002.12002.12002.12002.12001,000
Aug 29, 20242.05002.05002.05002.05002.050091
Aug 28, 20242.01002.10002.01002.01002.01005,482
Aug 27, 20241.99001.99001.95001.95501.95503,865
Aug 26, 20242.03002.03001.99002.03002.0300679
Aug 23, 20242.13002.15002.07002.12002.12001,066
Aug 22, 20241.99502.32001.90002.11002.110016,596
Aug 21, 20242.08002.10002.05002.06002.06005,967
Aug 20, 20242.18002.28002.06002.10002.10004,358
Aug 19, 20242.10002.42002.10002.18002.18001,361
Aug 16, 20242.11002.11002.10002.10002.10002,040
Aug 15, 20242.20002.20002.20002.20002.20001,706
Aug 14, 20242.21002.33002.20002.24002.240012,624
Aug 13, 20242.20002.34002.20002.34002.3400101
Aug 12, 20242.39002.39002.30002.30002.30001,745
Aug 9, 20242.36002.39002.36002.39002.3900280
Aug 8, 20242.13002.41002.13002.41002.410012,759
Aug 7, 20242.11002.19002.00002.19002.1900976
Aug 6, 20242.10002.11002.10002.11002.11001,170
Aug 5, 20242.10002.10002.10002.10002.10002,028
Aug 2, 20242.11002.22002.10002.10002.10004,583
Aug 1, 20242.12002.20002.06002.11002.11002,368
Jul 31, 20242.39002.39002.39002.39002.390010
Jul 30, 20242.14002.16002.14002.15002.15002,200
Jul 29, 20242.16002.54002.10002.27002.27006,165
Jul 26, 20242.20002.27002.11002.27002.27006,974
Jul 25, 20242.98002.98002.25002.32002.32002,200
Jul 24, 20242.34002.35002.34002.35002.3500295
Jul 23, 20242.26002.30002.20002.20002.20005,861
Jul 22, 20242.31002.35002.20002.27002.27007,065
Jul 19, 20242.33002.75002.33002.41002.410015,065
Jul 18, 20242.69002.69002.42002.42002.42001,955
Jul 17, 20242.37002.48002.30002.30002.30006,262
Jul 16, 20242.63002.63002.40002.40002.40004,050
Jul 15, 20242.40002.54002.40002.40002.40002,217
Jul 12, 20242.52002.52002.52002.52002.5200-
Jul 11, 20242.56002.56002.52002.52002.520010,622
Jul 10, 20242.68002.68002.55002.55002.55003,383
Jul 9, 20242.55002.57002.51002.57002.57003,253
Jul 8, 20242.46002.57002.46002.55002.550025,612
Jul 5, 20242.69002.69002.42002.45002.45003,739
Jul 4, 20242.89002.89002.40002.69002.69001,216
Jul 3, 20242.66002.66002.31002.52002.52006,630
Jul 2, 20242.37002.37002.29002.29002.29006,978
Jul 1, 20242.55002.59002.40002.41002.41008,337
Jun 28, 20242.50002.57002.40002.55002.55005,476
Jun 27, 20242.64002.64002.45002.45002.45004,098
Jun 26, 20242.58002.58002.45002.45002.450015,405
Jun 25, 20242.72002.72002.58002.58002.58009,967
Jun 24, 20242.89002.89002.89002.89002.8900-
Jun 20, 20242.66002.89002.63002.89002.89003,583
Jun 19, 20242.55002.66002.55002.64002.64006,023
Jun 18, 20242.36002.60002.36002.55002.55002,500
Jun 17, 20242.36002.36002.35002.36002.36003,625
Jun 14, 20242.35002.35002.35002.35002.3500-
Jun 13, 20242.20002.35002.20002.35002.35004,556
Jun 12, 20242.34002.34002.34002.34002.340012
Jun 11, 20242.26002.35002.26002.35002.35001,602
Jun 10, 20242.29002.29002.25002.27002.27001,650
Jun 7, 20242.25002.30002.21002.21002.210019,852
Jun 5, 20242.30002.45002.30002.45002.4500440
Jun 4, 20242.60002.60002.39002.59002.59001,402
Jun 3, 20242.45002.60002.44002.57002.57004,523
May 31, 20242.31002.45002.31002.45002.45005,809
May 30, 20242.40002.45002.38002.45002.45005,370
May 29, 20242.22002.50002.18002.40002.400014,934
May 28, 20242.13002.26002.13002.26002.2600200
May 27, 20242.20002.40002.20002.23002.230041,393
May 24, 20242.12002.12002.12002.12002.120084
May 23, 20242.00002.12001.99502.12002.120029,649
May 22, 20242.07002.07002.05002.05002.05003,808
May 21, 20242.13002.15002.13002.15002.15006,194
May 20, 20242.20002.21002.20002.21002.210014,013
May 17, 20242.39002.39002.16002.16002.16003,025
May 16, 20242.20002.30002.20002.27002.270014,544
May 15, 20242.24002.24002.24002.24002.2400-
May 14, 20242.05002.50002.05002.24002.240026,361
May 13, 20242.00002.25002.00002.25002.250073,084
May 10, 20241.94002.10001.94002.00002.000042,445
May 8, 20241.94001.94001.94001.94001.9400-
May 7, 20242.11002.11001.94001.94001.94005,050
May 6, 20241.94001.94001.94001.94001.9400-
May 3, 20241.83001.99501.82001.94001.940012,861
May 2, 20241.81001.81001.81001.81001.8100500
Apr 30, 20241.71001.71501.71001.71501.71501,035
Apr 29, 20241.71501.80501.71501.80501.80506,365
Apr 26, 20241.90001.90001.90001.90001.900023
Apr 25, 20241.72501.72501.72001.72001.72004,075
Apr 24, 20242.03002.03001.73501.73501.73501,243
Apr 23, 20242.08002.08001.73501.81001.8100291
Apr 22, 20241.99001.99001.82001.82001.82002,255
Apr 19, 20242.10002.10001.82001.99001.99002,795
Apr 18, 20242.20002.26001.87501.97001.97001,991
Apr 17, 20242.05002.12001.86501.94001.94003,546
Apr 16, 20241.98001.98001.90001.90001.90001,801
Apr 15, 20242.06002.13002.00002.00002.000010,367
Apr 12, 20242.10002.19002.09002.14002.14001,928
Apr 11, 20242.28002.28002.28002.28002.2800-
Apr 10, 20242.27002.27002.27002.28002.280015
Apr 9, 20242.39002.39002.20002.20002.20001,165
Apr 8, 20242.18002.39002.12002.39002.390010,974
Apr 5, 20242.09002.12002.09002.12002.1200665
Apr 4, 20242.19002.20002.05002.05002.05001,094
Apr 3, 20242.18002.20002.15002.20002.20001,390
Apr 2, 20241.95502.18001.95502.18002.180013,548
Mar 28, 20242.10002.10002.10002.10002.100011
Mar 27, 20242.10002.10002.10002.10002.1000142
Mar 26, 20242.01002.16002.01002.01002.01006,408
Mar 25, 20242.28002.28002.00002.00002.00001,979
Mar 22, 20241.94001.95501.87001.95501.95508,432
Mar 21, 20241.75501.96001.75501.96001.9600213
Mar 20, 20242.02002.02001.85501.97001.9700343
Mar 19, 20241.71502.33001.71001.92501.925021,572
Mar 18, 20241.83501.89501.62501.75501.75504,619
Mar 15, 20241.77001.77001.68501.68501.68501,901
Mar 14, 20241.72501.75001.70501.70501.70507,490
Mar 13, 20241.66001.66001.66001.66001.6600500
Mar 12, 20241.80502.00001.67001.74501.745038,373
Mar 11, 20241.72501.72501.72501.72501.7250-
Mar 8, 20241.93001.99501.60001.72501.72506,883
Mar 7, 20241.63001.78001.62501.78001.780010,642
Mar 6, 20241.70001.92001.56001.78001.78009,435
Mar 5, 20241.89001.89001.70001.86501.86502,644
Mar 4, 20241.66001.99501.65001.99501.99505,985
Mar 1, 20241.55001.80001.55001.66001.660066,784
Feb 29, 20241.82001.85001.55001.55001.5500127,772
Feb 28, 20242.05002.08001.88001.88001.880046,419
Feb 27, 20241.96001.96001.80001.93501.935026,174
Feb 26, 20241.78002.00001.70002.00002.000088,408
Feb 23, 20241.77501.90501.75501.77501.775030,347
Feb 22, 20241.71001.83501.70501.77001.770089,902
Feb 21, 20241.75001.92501.75001.91501.91502,191
Feb 20, 20241.76501.99001.76501.93001.93006,224
Feb 19, 20241.69001.94001.69001.88001.88002,450
Feb 16, 20241.78001.89001.66501.89001.890041,833
Feb 15, 20241.70501.89501.70001.89001.890014,449
Feb 14, 20241.65001.65501.65001.65001.650017,598
Feb 13, 20241.67001.67001.65001.65001.650026,223
Feb 12, 20241.70501.81501.70501.71501.715063,970
Feb 9, 20241.61001.71001.61001.71001.7100161,409
Feb 8, 20241.72001.72001.50001.61001.6100113,786
Feb 7, 20241.67001.71501.66001.66001.660088,410
Feb 6, 20241.55501.66501.55001.66501.665037,350
Feb 5, 20241.54001.66501.54001.64501.6450115,425
Feb 2, 20241.64501.64501.55001.55001.550057,234
Feb 1, 20241.52001.60001.50501.57501.5750124,752
Jan 31, 20241.52001.52001.42501.45501.455051,329
Jan 30, 20241.53501.53501.40001.43001.430070,338
Jan 29, 20241.49001.49001.33501.42501.4250100,628
Jan 26, 20241.33501.33501.33501.33501.335020,000
Jan 25, 20241.53001.57001.24501.57001.5700256,057
Jan 24, 20241.55001.56001.54501.54501.545013,613
Jan 23, 20241.48001.54501.46501.46501.465018,031
Jan 22, 20241.57501.57501.34001.52001.5200203,446
Jan 19, 20241.59001.59001.59001.59001.59003,800
Jan 18, 20241.62501.62501.58501.58501.58503,615
Jan 17, 20241.62501.62501.62501.62501.62505,000