Clinical Laserthermia Systems AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 6.400 | 6.520 | 5.444 | 5.502 | 5.446 | 160,212 |
| 2024-08-22 | 5.540 | 6.100 | 5.351 | 5.900 | 5.840 | 105,897 |
| 2024-08-21 | 5.400 | 5.864 | 5.300 | 5.540 | 5.483 | 85,250 |
| 2024-08-20 | 5.619 | 5.994 | 5.313 | 5.322 | 5.267 | 36,548 |
| 2024-08-19 | 5.646 | 5.646 | 5.300 | 5.599 | 5.542 | 22,600 |
| 2024-08-16 | 5.700 | 5.750 | 5.400 | 5.432 | 5.376 | 43,178 |
| 2024-08-15 | 5.500 | 6.400 | 5.270 | 5.500 | 5.444 | 55,867 |
| 2024-08-14 | 5.268 | 5.556 | 5.221 | 5.556 | 5.499 | 23,305 |
| 2024-08-13 | 5.192 | 5.470 | 5.192 | 5.268 | 5.214 | 29,556 |
| 2024-08-12 | 5.389 | 5.482 | 5.150 | 5.192 | 5.139 | 13,524 |
| 2024-08-09 | 5.750 | 5.750 | 5.200 | 5.389 | 5.334 | 98,684 |
| 2024-08-08 | 5.076 | 5.812 | 5.076 | 5.189 | 5.136 | 84,754 |
| 2024-08-07 | 5.050 | 5.969 | 5.050 | 5.473 | 5.417 | 23,086 |
| 2024-08-06 | 5.300 | 5.450 | 5.048 | 5.048 | 4.996 | 25,702 |
| 2024-08-05 | 5.299 | 5.299 | 5.001 | 5.199 | 5.146 | 17,663 |
| 2024-08-02 | 5.477 | 5.627 | 5.200 | 5.419 | 5.363 | 15,973 |
| 2024-08-01 | 5.979 | 5.979 | 5.310 | 5.477 | 5.421 | 30,903 |
| 2024-07-31 | 5.480 | 5.647 | 5.353 | 5.547 | 5.490 | 27,504 |
| 2024-07-30 | 5.799 | 5.799 | 5.300 | 5.488 | 5.432 | 24,558 |
| 2024-07-29 | 5.228 | 5.995 | 5.228 | 5.799 | 5.740 | 83,589 |
| 2024-07-26 | 5.323 | 5.500 | 5.150 | 5.228 | 5.174 | 31,860 |
| 2024-07-25 | 5.994 | 5.994 | 5.042 | 5.323 | 5.268 | 56,231 |
| 2024-07-24 | 5.200 | 5.997 | 5.056 | 5.700 | 5.642 | 70,994 |
| 2024-07-23 | 5.260 | 5.345 | 5.114 | 5.200 | 5.147 | 42,041 |
| 2024-07-22 | 5.460 | 5.549 | 5.250 | 5.320 | 5.265 | 18,206 |
| 2024-07-19 | 5.665 | 5.768 | 5.405 | 5.460 | 5.404 | 18,906 |
| 2024-07-18 | 5.675 | 5.675 | 5.451 | 5.665 | 5.607 | 20,737 |
| 2024-07-17 | 5.690 | 5.900 | 5.661 | 5.675 | 5.617 | 14,555 |
| 2024-07-16 | 5.560 | 5.870 | 5.560 | 5.870 | 5.810 | 17,705 |
| 2024-07-15 | 5.780 | 6.044 | 5.511 | 5.853 | 5.793 | 23,008 |
| 2024-07-12 | 5.650 | 5.789 | 5.521 | 5.787 | 5.728 | 26,606 |
| 2024-07-11 | 6.050 | 6.050 | 5.521 | 5.838 | 5.778 | 19,599 |
| 2024-07-10 | 5.799 | 6.048 | 5.657 | 5.661 | 5.603 | 33,172 |
| 2024-07-09 | 5.710 | 6.098 | 5.680 | 5.780 | 5.721 | 53,771 |
| 2024-07-08 | 6.248 | 6.248 | 5.652 | 5.710 | 5.651 | 43,797 |
| 2024-07-05 | 6.000 | 6.199 | 5.401 | 6.188 | 6.125 | 47,327 |
| 2024-07-04 | 5.497 | 6.199 | 5.361 | 5.782 | 5.723 | 57,805 |
| 2024-07-03 | 5.637 | 5.733 | 5.251 | 5.497 | 5.441 | 23,427 |
| 2024-07-02 | 5.841 | 6.239 | 5.131 | 5.637 | 5.579 | 58,519 |
| 2024-07-01 | 5.985 | 5.985 | 5.601 | 5.840 | 5.780 | 26,100 |
| 2024-06-28 | 5.989 | 5.989 | 5.600 | 5.989 | 5.928 | 45,831 |
| 2024-06-27 | 6.050 | 6.250 | 5.650 | 5.837 | 5.777 | 40,057 |
| 2024-06-26 | 5.900 | 6.100 | 5.800 | 5.997 | 5.936 | 30,127 |
| 2024-06-25 | 6.184 | 6.184 | 5.800 | 5.900 | 5.840 | 93,100 |
| 2024-06-24 | 6.069 | 6.247 | 5.851 | 5.997 | 5.936 | 30,345 |
| 2024-06-20 | 6.100 | 6.100 | 5.781 | 6.069 | 6.007 | 90,573 |
| 2024-06-19 | 5.850 | 5.999 | 5.750 | 5.800 | 5.741 | 53,547 |
| 2024-06-18 | 5.900 | 6.000 | 5.757 | 5.850 | 5.790 | 23,656 |
| 2024-06-17 | 6.048 | 6.449 | 5.847 | 6.099 | 6.036 | 61,288 |
| 2024-06-14 | 5.930 | 6.600 | 5.680 | 6.048 | 5.986 | 243,856 |
| 2024-06-13 | 5.751 | 5.989 | 5.642 | 5.930 | 5.869 | 70,723 |
| 2024-06-12 | 5.799 | 6.100 | 5.581 | 5.751 | 5.692 | 107,580 |
| 2024-06-11 | 6.100 | 6.199 | 5.551 | 5.799 | 5.740 | 132,202 |
| 2024-06-10 | 6.305 | 6.499 | 4.701 | 6.097 | 6.035 | 127,793 |
| 2024-06-07 | 6.690 | 6.700 | 6.263 | 6.305 | 6.240 | 69,767 |
| 2024-06-05 | 6.661 | 6.880 | 6.251 | 6.700 | 6.388 | 264,350 |
| 2024-06-04 | 6.500 | 6.880 | 6.300 | 6.500 | 6.198 | 181,115 |
| 2024-06-03 | 7.200 | 7.290 | 6.351 | 6.514 | 6.211 | 430,989 |
| 2024-05-31 | 7.000 | 8.000 | 7.000 | 7.200 | 6.865 | 577,610 |
| 2024-05-30 | 18.200 | 18.200 | 16.046 | 17.030 | 16.238 | 50,641 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.