Dlaboratory Sweden AB(SE:DLAB)
kr 3.84-0.12 (-3.03%)
SE:DLAB
Dlaboratory Sweden AB historical prices
kr 3.84
At close:-0.12 (-3.03%)
Want to see SE:DLAB full AI Analyst Report?
Dlaboratory Sweden AB (DLAB) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.90 | 4.00 | 3.78 | 3.84 | 3.84 | -3.03% | 9,200 | 0.25 |
| Nov 10, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | +2.59% | 2,559 | 0.07 |
| Nov 09, 2026 | 4.10 | 4.18 | 3.80 | 3.92 | 3.92 | +1.55% | 14,317 | 0.38 |
| Nov 06, 2026 | 3.58 | 4.14 | 3.58 | 3.86 | 3.86 | +5.46% | 32,016 | 0.75 |
| Nov 05, 2026 | 3.80 | 3.94 | 3.66 | 3.66 | 3.66 | -3.68% | 25,583 | 0.60 |
| Nov 04, 2026 | 4.14 | 4.14 | 3.74 | 3.80 | 3.80 | -6.40% | 151,014 | 3.76 |
| Nov 03, 2026 | 4.00 | 4.10 | 3.90 | 4.06 | 4.06 | +3.05% | 12,979 | 0.33 |
| Nov 02, 2026 | 3.86 | 4.00 | 3.86 | 3.94 | 3.94 | +3.68% | 28,415 | 0.72 |
| Oct 30, 2026 | 3.86 | 3.94 | 3.70 | 3.80 | 3.80 | -2.56% | 15,980 | 0.41 |
| Oct 29, 2026 | 3.98 | 4.02 | 3.90 | 3.90 | 3.90 | -2.50% | 6,069 | 0.15 |
| Oct 28, 2026 | 4.00 | 4.12 | 3.90 | 4.00 | 4.00 | -2.91% | 41,184 | 1.07 |
| Oct 27, 2026 | 3.94 | 4.16 | 3.94 | 4.12 | 4.12 | +0.49% | 31,248 | 0.81 |
| Oct 26, 2026 | 4.18 | 4.26 | 3.90 | 4.10 | 4.10 | -2.38% | 59,893 | 1.59 |
| Oct 23, 2026 | 4.46 | 4.46 | 4.00 | 4.20 | 4.20 | +5.53% | 34,772 | 0.94 |
| Oct 22, 2026 | 3.78 | 4.06 | 3.78 | 3.98 | 3.98 | +3.65% | 41,910 | 1.15 |
| Oct 21, 2026 | 3.96 | 4.26 | 3.74 | 3.84 | 3.84 | -3.52% | 29,719 | 0.83 |
| Oct 20, 2026 | 3.92 | 5.00 | 3.80 | 3.98 | 3.98 | +4.74% | 191,326 | 5.77 |
| Oct 19, 2026 | 3.88 | 3.88 | 3.70 | 3.80 | 3.80 | -1.55% | 19,041 | 0.58 |
| Oct 16, 2026 | 3.66 | 3.86 | 3.52 | 3.86 | 3.86 | +7.22% | 26,471 | 0.81 |
| Oct 15, 2026 | 3.58 | 3.74 | 3.56 | 3.60 | 3.60 | 0.00% | 3,670 | 0.11 |
| Oct 14, 2026 | 3.54 | 4.04 | 3.54 | 3.60 | 3.60 | -1.10% | 44,111 | 1.35 |
| Oct 13, 2026 | 3.72 | 3.72 | 3.50 | 3.64 | 3.64 | -2.15% | 46,571 | 1.46 |
| Oct 12, 2026 | 4.12 | 4.12 | 3.50 | 3.72 | 3.72 | -9.27% | 83,123 | 2.71 |
| Oct 09, 2026 | 4.22 | 4.22 | 3.96 | 4.10 | 4.10 | -0.49% | 16,333 | 0.54 |
| Oct 08, 2026 | 4.10 | 4.20 | 4.00 | 4.12 | 4.12 | +3.52% | 17,057 | 0.57 |
| Oct 07, 2026 | 4.30 | 4.30 | 3.94 | 3.98 | 3.98 | -7.44% | 49,146 | 1.67 |
| Oct 06, 2026 | 4.42 | 4.46 | 4.02 | 4.30 | 4.30 | +3.37% | 70,737 | 2.50 |
| Oct 05, 2026 | 4.48 | 4.62 | 4.10 | 4.16 | 4.16 | +2.97% | 69,512 | 2.56 |
| Oct 02, 2026 | 4.20 | 4.48 | 3.96 | 4.04 | 4.04 | +0.50% | 49,687 | 1.85 |
| Oct 01, 2026 | 4.04 | 4.08 | 3.96 | 4.02 | 4.02 | -3.83% | 21,224 | 0.80 |
| Sep 30, 2026 | 3.92 | 4.18 | 3.92 | 4.18 | 4.18 | +4.50% | 15,859 | 0.58 |
| Sep 29, 2026 | 4.10 | 4.18 | 3.90 | 4.00 | 4.00 | +2.56% | 19,944 | 0.73 |
| Sep 28, 2026 | 4.00 | 4.10 | 3.90 | 3.90 | 3.90 | 0.00% | 21,405 | 0.78 |
| Sep 25, 2026 | 4.08 | 4.20 | 3.72 | 3.90 | 3.90 | -4.88% | 37,799 | 1.40 |
| Sep 24, 2026 | 3.64 | 4.10 | 3.62 | 4.10 | 4.10 | +12.64% | 107,282 | 4.20 |
| Sep 23, 2026 | 3.60 | 3.64 | 3.58 | 3.64 | 3.64 | +1.11% | 37,793 | 1.51 |
| Sep 22, 2026 | 3.66 | 3.96 | 3.60 | 3.60 | 3.60 | +1.12% | 91,785 | 3.88 |
| Sep 21, 2026 | 3.46 | 3.70 | 3.44 | 3.56 | 3.56 | +4.09% | 49,581 | 2.17 |
| Sep 18, 2026 | 3.28 | 3.44 | 3.28 | 3.42 | 3.42 | +6.88% | 132,234 | 6.36 |
| Sep 17, 2026 | 3.14 | 3.24 | 3.14 | 3.20 | 3.20 | 0.00% | 194,490 | 10.97 |
| Sep 16, 2026 | 3.14 | 3.20 | 3.12 | 3.20 | 3.20 | +2.56% | 38,877 | 2.27 |
| Sep 15, 2026 | 3.18 | 3.30 | 3.12 | 3.12 | 3.12 | 0.00% | 20,751 | 1.24 |
| Sep 14, 2026 | 3.28 | 3.42 | 3.12 | 3.12 | 3.12 | -4.29% | 28,810 | 1.76 |
| Sep 11, 2026 | 3.26 | 3.30 | 3.02 | 3.26 | 3.26 | 0.00% | 7,100 | 0.44 |
| Sep 10, 2026 | 3.32 | 3.46 | 3.10 | 3.26 | 3.26 | +6.54% | 64,210 | 4.18 |
| Sep 09, 2026 | 3.14 | 3.16 | 2.98 | 3.06 | 3.06 | -3.16% | 19,295 | 1.25 |
| Sep 08, 2026 | 3.08 | 3.16 | 3.08 | 3.16 | 3.16 | +2.60% | 6,704 | 0.43 |
| Sep 07, 2026 | 3.10 | 3.10 | 2.92 | 3.08 | 3.08 | 0.00% | 16,933 | 1.10 |
| Sep 04, 2026 | 2.86 | 3.10 | 2.86 | 3.08 | 3.08 | +2.67% | 1,950 | 0.13 |
| Sep 03, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | 0.00% | 106 | 0.01 |
