Clinical Laserthermia Systems AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1.182 | 1.182 | 1.000 | 1.030 | 63.819 | 6,134 |
| 2022-09-27 | 1.200 | 1.290 | 1.008 | 1.118 | 69.271 | 11,539 |
| 2022-09-26 | 0.960 | 1.190 | 0.953 | 1.040 | 64.438 | 14,716 |
| 2022-09-23 | 1.100 | 1.500 | 0.912 | 0.952 | 58.986 | 74,878 |
| 2022-09-22 | 0.860 | 0.900 | 0.845 | 0.879 | 54.463 | 471 |
| 2022-09-21 | 0.950 | 0.950 | 0.837 | 0.874 | 54.153 | 2,831 |
| 2022-09-20 | 0.906 | 0.960 | 0.825 | 0.957 | 59.296 | 5,544 |
| 2022-09-19 | 1.000 | 1.000 | 0.870 | 0.900 | 55.764 | 3,790 |
| 2022-09-16 | 0.931 | 0.980 | 0.931 | 0.970 | 60.101 | 1,034 |
| 2022-09-15 | 1.000 | 1.000 | 0.926 | 0.936 | 57.995 | 2,271 |
| 2022-09-14 | 0.959 | 0.980 | 0.910 | 0.929 | 57.561 | 3,458 |
| 2022-09-13 | 1.038 | 1.038 | 0.908 | 0.958 | 59.358 | 6,643 |
| 2022-09-12 | 1.112 | 1.112 | 0.966 | 1.000 | 61.960 | 7,012 |
| 2022-09-09 | 1.028 | 1.100 | 1.028 | 1.080 | 66.917 | 7,592 |
| 2022-09-08 | 1.020 | 1.030 | 1.000 | 1.030 | 63.819 | 4,495 |
| 2022-09-07 | 1.066 | 1.182 | 0.994 | 1.002 | 62.084 | 7,479 |
| 2022-09-06 | 0.982 | 1.100 | 0.982 | 1.064 | 65.925 | 3,653 |
| 2022-09-05 | 1.020 | 1.024 | 0.954 | 0.980 | 60.721 | 5,228 |
| 2022-09-02 | 1.086 | 1.086 | 0.990 | 1.018 | 63.075 | 5,423 |
| 2022-09-01 | 1.026 | 1.052 | 0.982 | 1.018 | 63.075 | 6,022 |
| 2022-08-31 | 1.062 | 1.062 | 1.000 | 1.026 | 63.571 | 11,665 |
| 2022-08-30 | 1.050 | 1.060 | 1.032 | 1.060 | 65.678 | 4,549 |
| 2022-08-29 | 1.070 | 1.070 | 1.040 | 1.062 | 65.801 | 6,385 |
| 2022-08-26 | 1.080 | 1.080 | 1.030 | 1.070 | 66.297 | 4,790 |
| 2022-08-25 | 1.058 | 1.194 | 1.034 | 1.076 | 66.669 | 6,458 |
| 2022-08-24 | 1.100 | 1.130 | 1.030 | 1.050 | 65.058 | 7,607 |
| 2022-08-23 | 1.132 | 1.148 | 1.042 | 1.090 | 67.536 | 4,123 |
| 2022-08-22 | 1.244 | 1.244 | 1.130 | 1.180 | 73.113 | 2,782 |
| 2022-08-19 | 1.230 | 1.248 | 1.170 | 1.190 | 73.732 | 6,123 |
| 2022-08-18 | 1.272 | 1.272 | 1.200 | 1.230 | 76.211 | 5,274 |
| 2022-08-17 | 1.382 | 1.392 | 1.260 | 1.272 | 78.813 | 12,433 |
| 2022-08-16 | 1.678 | 1.678 | 1.580 | 1.620 | 81.168 | 9,065 |
| 2022-08-15 | 1.658 | 1.688 | 1.550 | 1.678 | 84.074 | 11,629 |
| 2022-08-12 | 1.802 | 1.870 | 1.660 | 1.700 | 85.176 | 22,874 |
| 2022-08-11 | 1.776 | 1.990 | 1.700 | 1.876 | 93.994 | 51,459 |
| 2022-08-10 | 3.425 | 4.100 | 3.425 | 3.700 | 185.38 | 2,370 |
| 2022-08-09 | 3.620 | 3.620 | 3.435 | 3.585 | 179.62 | 565 |
| 2022-08-08 | 3.525 | 3.700 | 3.525 | 3.620 | 181.37 | 1,160 |
| 2022-08-05 | 3.650 | 3.715 | 3.510 | 3.565 | 178.62 | 1,009 |
| 2022-08-04 | 3.540 | 3.700 | 3.430 | 3.605 | 180.62 | 1,669 |
| 2022-08-03 | 3.520 | 3.700 | 3.450 | 3.690 | 184.88 | 1,380 |
| 2022-08-02 | 3.490 | 3.540 | 3.460 | 3.535 | 177.12 | 1,209 |
| 2022-08-01 | 3.620 | 3.650 | 3.400 | 3.510 | 175.86 | 1,362 |
| 2022-07-29 | 3.700 | 3.700 | 3.500 | 3.615 | 181.12 | 978 |
| 2022-07-28 | 3.775 | 3.775 | 3.640 | 3.700 | 185.38 | 284 |
| 2022-07-27 | 3.620 | 3.775 | 3.550 | 3.775 | 189.14 | 786 |
| 2022-07-26 | 3.680 | 3.695 | 3.550 | 3.620 | 181.37 | 1,014 |
| 2022-07-25 | 3.695 | 3.695 | 3.560 | 3.675 | 184.13 | 909 |
| 2022-07-22 | 3.685 | 3.695 | 3.500 | 3.695 | 185.13 | 790 |
| 2022-07-21 | 3.700 | 3.700 | 3.540 | 3.685 | 184.63 | 633 |
| 2022-07-20 | 3.500 | 3.700 | 3.360 | 3.690 | 184.88 | 2,487 |
| 2022-07-19 | 3.575 | 3.575 | 3.445 | 3.550 | 177.87 | 197 |
| 2022-07-18 | 3.660 | 3.660 | 3.300 | 3.595 | 180.12 | 1,536 |
| 2022-07-15 | 3.595 | 3.660 | 3.400 | 3.660 | 183.38 | 1,268 |
| 2022-07-14 | 3.665 | 3.665 | 3.430 | 3.575 | 179.12 | 91 |
| 2022-07-13 | 3.415 | 3.680 | 3.415 | 3.550 | 177.87 | 367 |
| 2022-07-12 | 3.430 | 3.690 | 3.335 | 3.450 | 172.86 | 821 |
| 2022-07-11 | 3.500 | 3.610 | 3.300 | 3.590 | 179.87 | 506 |
| 2022-07-08 | 3.730 | 3.790 | 3.520 | 3.695 | 185.13 | 649 |
| 2022-07-07 | 3.730 | 3.730 | 3.500 | 3.730 | 186.89 | 562 |
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.