Clinical Laserthermia Systems AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 3.730 | 3.730 | 3.500 | 3.730 | 186.89 | 562 |
| 2022-07-06 | 3.710 | 3.710 | 3.485 | 3.600 | 180.37 | 885 |
| 2022-07-05 | 3.595 | 3.730 | 3.355 | 3.715 | 186.13 | 1,149 |
| 2022-07-04 | 3.700 | 3.700 | 3.460 | 3.575 | 179.12 | 200 |
| 2022-07-01 | 3.455 | 3.775 | 3.435 | 3.700 | 185.38 | 1,050 |
| 2022-06-30 | 3.575 | 3.700 | 3.410 | 3.640 | 182.38 | 124 |
| 2022-06-29 | 3.585 | 3.585 | 3.400 | 3.410 | 170.85 | 831 |
| 2022-06-28 | 3.415 | 3.645 | 3.415 | 3.590 | 179.87 | 106 |
| 2022-06-27 | 3.560 | 3.695 | 3.455 | 3.650 | 182.88 | 1,008 |
| 2022-06-23 | 3.590 | 3.590 | 3.360 | 3.560 | 178.37 | 185 |
| 2022-06-22 | 3.645 | 3.645 | 3.400 | 3.545 | 177.62 | 1,247 |
| 2022-06-21 | 3.290 | 3.580 | 3.200 | 3.400 | 170.35 | 1,254 |
| 2022-06-20 | 3.295 | 3.465 | 3.180 | 3.320 | 166.34 | 578 |
| 2022-06-17 | 3.400 | 3.400 | 3.180 | 3.200 | 160.33 | 560 |
| 2022-06-16 | 3.550 | 3.595 | 3.150 | 3.400 | 170.35 | 1,212 |
| 2022-06-15 | 3.675 | 3.675 | 3.205 | 3.550 | 177.87 | 106 |
| 2022-06-14 | 3.710 | 3.710 | 3.450 | 3.500 | 175.36 | 360 |
| 2022-06-13 | 3.895 | 3.950 | 3.325 | 3.710 | 185.88 | 1,342 |
| 2022-06-10 | 3.800 | 3.980 | 3.700 | 3.810 | 190.89 | 1,551 |
| 2022-06-09 | 3.735 | 3.795 | 3.510 | 3.690 | 184.88 | 257 |
| 2022-06-08 | 3.600 | 4.000 | 3.500 | 3.735 | 187.14 | 2,771 |
| 2022-06-07 | 3.400 | 3.850 | 3.290 | 3.450 | 172.86 | 1,024 |
| 2022-06-03 | 3.435 | 3.445 | 3.305 | 3.410 | 170.85 | 655 |
| 2022-06-02 | 3.100 | 3.455 | 3.020 | 3.450 | 172.86 | 1,209 |
| 2022-06-01 | 3.370 | 3.445 | 3.200 | 3.350 | 167.85 | 530 |
| 2022-05-31 | 3.300 | 3.470 | 3.155 | 3.370 | 168.85 | 926 |
| 2022-05-30 | 3.370 | 3.400 | 3.210 | 3.300 | 165.34 | 774 |
| 2022-05-27 | 3.400 | 3.455 | 3.205 | 3.370 | 168.85 | 969 |
| 2022-05-25 | 3.375 | 3.385 | 3.210 | 3.370 | 168.85 | 785 |
| 2022-05-24 | 3.320 | 3.465 | 3.165 | 3.375 | 169.10 | 286 |
| 2022-05-23 | 3.380 | 3.465 | 3.205 | 3.320 | 166.34 | 670 |
| 2022-05-20 | 3.200 | 3.280 | 3.105 | 3.280 | 164.34 | 638 |
| 2022-05-19 | 3.100 | 3.280 | 3.000 | 3.200 | 160.33 | 544 |
| 2022-05-18 | 3.185 | 3.280 | 3.100 | 3.280 | 164.34 | 1,028 |
| 2022-05-17 | 3.275 | 3.280 | 3.025 | 3.110 | 155.82 | 959 |
| 2022-05-16 | 3.270 | 3.390 | 3.100 | 3.245 | 162.59 | 570 |
| 2022-05-13 | 3.450 | 3.450 | 3.260 | 3.395 | 170.10 | 210 |
| 2022-05-12 | 3.190 | 3.500 | 3.005 | 3.500 | 175.36 | 905 |
| 2022-05-11 | 3.230 | 3.480 | 3.145 | 3.190 | 159.83 | 793 |
| 2022-05-10 | 3.220 | 3.220 | 3.065 | 3.150 | 157.83 | 527 |
| 2022-05-09 | 3.475 | 3.475 | 3.000 | 3.080 | 154.32 | 389 |
| 2022-05-06 | 3.245 | 3.465 | 3.110 | 3.310 | 165.84 | 670 |
| 2022-05-05 | 3.230 | 3.495 | 3.040 | 3.405 | 170.60 | 647 |
| 2022-05-04 | 3.380 | 3.380 | 3.115 | 3.250 | 162.84 | 302 |
| 2022-05-03 | 3.320 | 3.535 | 3.150 | 3.220 | 161.33 | 1,300 |
| 2022-05-02 | 3.315 | 3.585 | 3.315 | 3.320 | 166.34 | 566 |
| 2022-04-29 | 3.400 | 3.645 | 3.300 | 3.315 | 166.09 | 410 |
| 2022-04-28 | 3.650 | 3.650 | 3.200 | 3.330 | 166.84 | 1,589 |
| 2022-04-27 | 3.500 | 3.840 | 3.375 | 3.630 | 181.88 | 488 |
| 2022-04-26 | 3.450 | 3.580 | 3.350 | 3.500 | 175.36 | 982 |
| 2022-04-25 | 3.500 | 3.600 | 3.425 | 3.450 | 172.86 | 332 |
| 2022-04-22 | 3.510 | 3.590 | 3.450 | 3.500 | 175.36 | 868 |
| 2022-04-21 | 3.485 | 3.580 | 3.440 | 3.510 | 175.86 | 2,110 |
| 2022-04-20 | 3.595 | 3.595 | 3.400 | 3.495 | 175.11 | 2,089 |
| 2022-04-19 | 3.600 | 3.700 | 3.305 | 3.595 | 180.12 | 1,998 |
| 2022-04-14 | 3.600 | 3.600 | 3.410 | 3.590 | 179.87 | 683 |
| 2022-04-13 | 3.595 | 3.605 | 3.405 | 3.600 | 180.37 | 2,015 |
| 2022-04-12 | 3.600 | 3.600 | 3.105 | 3.595 | 180.12 | 654 |
| 2022-04-11 | 3.750 | 3.850 | 3.515 | 3.600 | 180.37 | 818 |
| 2022-04-08 | 3.895 | 3.895 | 3.615 | 3.750 | 187.89 | 1,026 |
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.