Clinical Laserthermia Systems AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 3.810 | 3.910 | 3.800 | 3.895 | 195.15 | 371 |
| 2022-04-06 | 3.945 | 3.950 | 3.700 | 3.810 | 190.89 | 786 |
| 2022-04-05 | 3.780 | 3.915 | 3.600 | 3.700 | 185.38 | 953 |
| 2022-04-04 | 3.900 | 3.900 | 3.600 | 3.780 | 189.39 | 2,142 |
| 2022-04-01 | 4.095 | 4.120 | 3.905 | 3.990 | 199.91 | 664 |
| 2022-03-31 | 4.095 | 4.145 | 3.920 | 4.095 | 205.17 | 738 |
| 2022-03-30 | 3.770 | 4.140 | 3.700 | 4.095 | 205.17 | 1,355 |
| 2022-03-29 | 3.550 | 3.890 | 3.550 | 3.770 | 188.89 | 1,310 |
| 2022-03-28 | 3.500 | 3.695 | 3.450 | 3.550 | 177.87 | 992 |
| 2022-03-25 | 3.400 | 3.550 | 3.400 | 3.520 | 176.36 | 322 |
| 2022-03-24 | 3.350 | 3.545 | 3.260 | 3.400 | 170.35 | 651 |
| 2022-03-23 | 3.330 | 3.700 | 3.260 | 3.395 | 170.10 | 1,219 |
| 2022-03-22 | 3.320 | 3.320 | 3.165 | 3.245 | 162.59 | 439 |
| 2022-03-21 | 3.220 | 3.315 | 3.100 | 3.155 | 158.08 | 863 |
| 2022-03-18 | 3.330 | 3.330 | 3.065 | 3.215 | 161.08 | 519 |
| 2022-03-17 | 3.345 | 3.385 | 3.205 | 3.300 | 165.34 | 429 |
| 2022-03-16 | 3.330 | 3.355 | 3.195 | 3.345 | 167.60 | 503 |
| 2022-03-15 | 3.090 | 3.250 | 3.090 | 3.155 | 158.08 | 759 |
| 2022-03-14 | 3.140 | 3.385 | 3.140 | 3.190 | 159.83 | 616 |
| 2022-03-11 | 3.000 | 3.390 | 3.000 | 3.250 | 162.84 | 2,000 |
| 2022-03-10 | 3.040 | 3.350 | 3.000 | 3.150 | 157.83 | 1,221 |
| 2022-03-09 | 3.395 | 3.395 | 2.955 | 3.040 | 152.31 | 1,534 |
| 2022-03-08 | 3.190 | 3.205 | 3.050 | 3.065 | 153.57 | 1,081 |
| 2022-03-07 | 3.020 | 3.490 | 2.905 | 3.200 | 160.33 | 1,083 |
| 2022-03-04 | 3.255 | 3.300 | 3.055 | 3.180 | 159.33 | 937 |
| 2022-03-03 | 3.150 | 3.295 | 3.150 | 3.255 | 163.09 | 406 |
| 2022-03-02 | 3.080 | 3.170 | 3.000 | 3.150 | 157.83 | 1,661 |
| 2022-03-01 | 3.445 | 3.445 | 3.060 | 3.240 | 162.34 | 252 |
| 2022-02-28 | 3.235 | 3.430 | 3.020 | 3.400 | 170.35 | 1,608 |
| 2022-02-25 | 3.285 | 3.295 | 3.070 | 3.235 | 162.08 | 1,624 |
| 2022-02-24 | 3.295 | 3.295 | 3.010 | 3.165 | 158.58 | 3,505 |
| 2022-02-23 | 3.455 | 3.480 | 3.350 | 3.385 | 169.60 | 1,986 |
| 2022-02-22 | 3.240 | 3.580 | 3.240 | 3.455 | 173.11 | 3,674 |
| 2022-02-21 | 3.500 | 3.660 | 3.300 | 3.395 | 170.10 | 2,398 |
| 2022-02-18 | 3.885 | 3.885 | 3.270 | 3.510 | 175.86 | 5,856 |
| 2022-02-17 | 3.610 | 3.895 | 3.565 | 3.635 | 182.13 | 1,699 |
| 2022-02-16 | 3.990 | 3.990 | 3.590 | 3.775 | 189.14 | 1,084 |
| 2022-02-15 | 4.080 | 4.080 | 3.560 | 3.700 | 185.38 | 1,960 |
| 2022-02-14 | 3.580 | 3.850 | 3.510 | 3.560 | 178.37 | 4,718 |
| 2022-02-11 | 4.145 | 4.145 | 3.850 | 3.850 | 192.90 | 872 |
| 2022-02-10 | 3.940 | 3.985 | 3.840 | 3.915 | 196.15 | 1,709 |
| 2022-02-09 | 4.005 | 4.200 | 4.000 | 4.080 | 204.42 | 1,706 |
| 2022-02-08 | 4.205 | 4.205 | 3.900 | 3.955 | 198.16 | 170 |
| 2022-02-07 | 3.940 | 4.055 | 3.895 | 4.000 | 200.41 | 1,199 |
| 2022-02-04 | 4.195 | 4.195 | 4.050 | 4.100 | 205.42 | 1,679 |
| 2022-02-03 | 4.180 | 4.180 | 4.100 | 4.165 | 208.68 | 1,541 |
| 2022-02-02 | 4.235 | 4.235 | 4.110 | 4.185 | 209.68 | 1,868 |
| 2022-02-01 | 4.335 | 4.335 | 4.105 | 4.110 | 205.92 | 1,439 |
| 2022-01-31 | 4.355 | 4.355 | 4.050 | 4.225 | 211.69 | 857 |
| 2022-01-28 | 4.350 | 4.485 | 3.935 | 4.050 | 202.92 | 4,916 |
| 2022-01-27 | 3.875 | 4.405 | 3.785 | 4.160 | 208.43 | 6,315 |
| 2022-01-26 | 3.890 | 3.890 | 3.650 | 3.795 | 190.14 | 2,648 |
| 2022-01-25 | 3.935 | 3.935 | 3.550 | 3.675 | 184.13 | 2,242 |
| 2022-01-24 | 3.700 | 3.730 | 3.155 | 3.445 | 172.61 | 3,408 |
| 2022-01-21 | 3.900 | 3.995 | 3.615 | 3.735 | 187.14 | 1,744 |
| 2022-01-20 | 3.605 | 3.995 | 3.605 | 3.900 | 195.40 | 2,581 |
| 2022-01-19 | 3.770 | 3.780 | 3.605 | 3.700 | 185.38 | 1,462 |
| 2022-01-18 | 3.905 | 3.905 | 3.600 | 3.780 | 189.39 | 5,348 |
| 2022-01-17 | 3.985 | 4.085 | 3.855 | 3.905 | 195.65 | 2,597 |
| 2022-01-14 | 3.985 | 4.000 | 3.910 | 3.985 | 199.66 | 787 |
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.