Skip to main content
Dlaboratory Sweden AB (publ) (STO:DLAB)
Sweden flag Sweden · Delayed Price · Currency is SEK
2.380
-0.020 (-0.83%)
At close: Dec 5, 2025

Dlaboratory Sweden AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.322.382.282.382.38-0.83%5,387
Dec 4, 20252.342.402.202.402.400.84%51,768
Dec 3, 20252.322.382.262.382.38-3.25%147,700
Dec 2, 20252.462.462.462.462.464.24%16
Dec 1, 20252.502.502.342.362.36-5.60%4,756
Nov 28, 20252.342.502.342.502.501.63%3,527
Nov 27, 20252.562.562.462.462.46-3.15%19,163
Nov 26, 20252.682.722.542.542.54-5,471
Nov 25, 20252.482.542.382.542.544.10%30,230
Nov 24, 20252.302.782.302.442.44-2.40%8,395
Nov 21, 20252.502.702.462.502.50-3.85%16,674
Nov 20, 20252.202.602.202.602.605.69%260,364
Nov 19, 20252.403.002.342.462.4623.00%291,236
Nov 18, 20252.022.042.002.002.003.09%19,248
Nov 17, 20251.922.221.921.941.94-7.62%14,513
Nov 14, 20251.952.101.802.102.10-4.55%11,416
Nov 13, 20252.062.201.932.202.20-4.35%18,936
Nov 11, 20252.062.302.062.302.303.60%1,888
Nov 10, 20252.342.342.222.222.22-3.48%150
Nov 7, 20252.302.302.302.302.306.48%692
Nov 6, 20252.162.182.102.162.166.93%9,712
Nov 5, 20252.022.022.022.022.02-3.81%43,000
Nov 4, 20252.142.142.082.102.101.94%19,833
Nov 3, 20252.182.262.062.062.06-11.21%111,558
Oct 31, 20252.202.322.202.322.327.41%9,000
Oct 30, 20252.122.162.122.162.162.86%3,917
Oct 29, 20252.042.102.042.102.103.96%5,000
Oct 28, 20252.102.101.982.022.02-3.81%55,898
Oct 27, 20252.162.162.002.102.102.94%40,153
Oct 24, 20252.042.042.042.042.04-839
Oct 23, 20252.122.282.042.042.04-7.27%108,926
Oct 22, 20252.142.282.142.202.20-32,000
Oct 21, 20252.102.262.022.202.20-2.65%8,988
Oct 20, 20251.952.261.952.262.260.89%100
Oct 17, 20252.242.241.962.242.246.67%2,296
Oct 16, 20252.062.102.062.102.100.96%20,000
Oct 13, 20252.082.082.082.082.08-200
Oct 10, 20252.102.102.082.082.082.97%1,107
Oct 9, 20252.062.102.022.022.02-1.94%26,048
Oct 8, 20252.082.082.062.062.064.57%21,298
Oct 7, 20252.002.181.971.971.97-4.37%2,002
Oct 6, 20252.062.062.062.062.06-144
Oct 3, 20252.042.062.042.062.063.00%9,452
Oct 2, 20252.082.082.002.002.00-6.54%19,340
Oct 1, 20252.102.142.102.142.140.94%490
Sep 30, 20252.082.141.932.122.12-5.36%45,908
Sep 29, 20252.402.402.242.242.24-0.88%2,920
Sep 26, 20252.242.262.242.262.26-5.83%718
Sep 25, 20252.422.422.402.402.400.84%2,472
Sep 24, 20252.382.382.382.382.3814.42%500
Sep 23, 20252.282.342.082.082.08-7.96%2,339
Sep 22, 20252.222.262.182.262.26-7.38%7,330
Sep 19, 20252.322.502.022.442.447.96%2,921
Sep 18, 20251.932.261.932.262.267.62%6,465
Sep 17, 20252.042.102.042.102.102.94%2,916
Sep 15, 20252.062.061.912.042.04-7.27%96,915
Sep 12, 20252.122.202.002.202.205.77%63,299
Sep 11, 20252.102.102.082.082.08-4.59%29,000
Sep 10, 20252.222.222.182.182.18-2.68%8,137
Sep 9, 20252.242.242.242.242.241.82%85
Sep 8, 20252.142.222.142.202.20-44,174
Sep 5, 20252.082.202.082.202.203.77%15,000
Sep 4, 20252.082.121.952.122.12-2.75%65,887
Sep 3, 20252.182.182.182.182.18-0.91%234
Sep 2, 20252.142.202.142.202.201.85%660
Sep 1, 20252.302.302.082.162.16-5.26%37,240
Aug 29, 20252.282.282.282.282.284.59%2,500
Aug 28, 20252.202.202.182.182.18-0.91%35,517
Aug 27, 20252.302.302.202.202.20-2,800
Aug 26, 20252.202.362.182.202.20-4,982
Aug 25, 20252.342.602.202.202.20-5.17%16,279
Aug 22, 20252.342.342.262.322.323.57%20,746
Aug 21, 20252.302.342.142.242.24-6.67%27,082
Aug 19, 20252.362.422.322.402.40-13,819
Aug 18, 20252.342.402.342.402.40-4.00%3,500
Aug 15, 20252.502.502.502.502.502.46%1,000
Aug 14, 20252.442.442.442.442.44-3.94%308
Aug 13, 20252.242.642.242.542.544.10%25,743
Aug 12, 20252.302.442.242.442.444.27%7,351
Aug 11, 20252.322.342.302.342.34-11,240
Aug 8, 20252.362.362.342.342.34-0.85%1,507
Aug 6, 20252.402.682.362.362.36-0.84%21,950
Aug 5, 20252.382.382.382.382.38-173
Aug 4, 20252.462.462.382.382.38-845
Aug 1, 20252.682.682.382.382.38-3.25%17,052
Jul 30, 20252.462.462.462.462.462.50%47
Jul 29, 20252.502.502.402.402.40-1.64%8,006
Jul 28, 20252.402.502.402.442.44-0.81%2,945
Jul 25, 20252.482.482.462.462.46-0.81%271
Jul 23, 20252.362.482.362.482.48-2.36%3,266
Jul 22, 20252.542.542.542.542.540.79%12
Jul 18, 20252.522.522.522.522.52-1.56%53
Jul 16, 20252.582.582.562.562.56-1,839
Jul 15, 20252.502.562.502.562.568.47%1,506
Jul 14, 20252.462.522.302.362.36-6.35%7,890
Jul 11, 20252.542.582.522.522.521.61%436
Jul 10, 20252.382.482.382.482.482.48%775
Jul 9, 20252.362.582.362.422.42-0.82%62,216
Jul 8, 20252.662.682.362.442.44-6.87%53,162
Jul 7, 20252.902.902.602.622.624.80%1,818