Clinical Laserthermia Systems AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 4.105 | 4.105 | 3.905 | 4.010 | 200.91 | 1,106 |
| 2022-01-12 | 4.220 | 4.220 | 4.060 | 4.105 | 205.67 | 423 |
| 2022-01-11 | 4.300 | 4.300 | 4.080 | 4.185 | 209.68 | 2,256 |
| 2022-01-10 | 4.060 | 4.350 | 4.060 | 4.175 | 209.18 | 1,940 |
| 2022-01-07 | 4.055 | 4.170 | 3.900 | 4.060 | 203.42 | 2,711 |
| 2022-01-05 | 3.935 | 4.135 | 3.830 | 4.055 | 203.17 | 2,296 |
| 2022-01-04 | 4.185 | 4.290 | 3.850 | 3.935 | 197.16 | 5,422 |
| 2022-01-03 | 4.300 | 4.700 | 4.130 | 4.185 | 209.68 | 8,524 |
| 2021-12-30 | 3.730 | 4.095 | 3.730 | 4.095 | 205.17 | 5,786 |
| 2021-12-29 | 3.800 | 3.925 | 3.770 | 3.790 | 189.89 | 1,684 |
| 2021-12-28 | 3.800 | 3.900 | 3.505 | 3.750 | 187.89 | 6,910 |
| 2021-12-27 | 3.800 | 3.895 | 3.655 | 3.800 | 190.39 | 10,574 |
| 2021-12-23 | 4.110 | 4.110 | 3.930 | 3.930 | 196.91 | 1,451 |
| 2021-12-22 | 4.030 | 4.220 | 4.000 | 4.130 | 206.93 | 3,805 |
| 2021-12-21 | 4.095 | 4.095 | 3.940 | 4.035 | 202.17 | 3,204 |
| 2021-12-20 | 4.315 | 4.315 | 3.930 | 4.000 | 200.41 | 4,568 |
| 2021-12-17 | 4.250 | 4.315 | 4.205 | 4.315 | 216.20 | 610 |
| 2021-12-16 | 4.240 | 4.390 | 4.205 | 4.260 | 213.44 | 1,687 |
| 2021-12-15 | 4.325 | 4.605 | 4.260 | 4.350 | 217.95 | 1,654 |
| 2021-12-14 | 4.295 | 4.600 | 4.295 | 4.325 | 216.70 | 2,848 |
| 2021-12-13 | 4.640 | 4.640 | 4.295 | 4.415 | 221.21 | 1,283 |
| 2021-12-10 | 4.355 | 4.600 | 4.315 | 4.495 | 225.21 | 1,143 |
| 2021-12-09 | 4.660 | 4.660 | 4.255 | 4.355 | 218.20 | 2,241 |
| 2021-12-08 | 4.500 | 4.825 | 4.460 | 4.510 | 225.97 | 2,763 |
| 2021-12-07 | 4.440 | 4.865 | 4.285 | 4.500 | 225.47 | 1,970 |
| 2021-12-06 | 4.195 | 4.495 | 4.140 | 4.440 | 222.46 | 3,992 |
| 2021-12-03 | 4.355 | 4.495 | 4.200 | 4.200 | 210.43 | 2,828 |
| 2021-12-02 | 4.405 | 4.585 | 4.200 | 4.355 | 218.20 | 2,392 |
| 2021-12-01 | 4.450 | 4.450 | 4.300 | 4.430 | 221.96 | 1,131 |
| 2021-11-30 | 4.610 | 4.610 | 4.425 | 4.480 | 224.46 | 1,774 |
| 2021-11-29 | 4.610 | 4.965 | 4.420 | 4.610 | 230.98 | 3,457 |
| 2021-11-26 | 4.540 | 4.540 | 4.290 | 4.540 | 227.47 | 3,140 |
| 2021-11-25 | 4.575 | 4.585 | 4.315 | 4.540 | 227.47 | 1,539 |
| 2021-11-24 | 4.605 | 4.605 | 4.300 | 4.510 | 225.97 | 3,322 |
| 2021-11-23 | 4.555 | 4.650 | 4.355 | 4.605 | 230.73 | 3,840 |
| 2021-11-22 | 4.615 | 4.615 | 4.425 | 4.425 | 221.71 | 1,543 |
| 2021-11-19 | 4.960 | 4.960 | 4.445 | 4.615 | 231.23 | 4,736 |
| 2021-11-18 | 4.805 | 5.160 | 4.500 | 4.970 | 249.01 | 11,783 |
| 2021-11-17 | 4.330 | 5.000 | 4.330 | 4.810 | 241.00 | 11,322 |
| 2021-11-16 | 4.340 | 4.395 | 4.225 | 4.325 | 216.70 | 2,226 |
| 2021-11-15 | 4.435 | 4.435 | 4.210 | 4.340 | 217.45 | 1,921 |
| 2021-11-12 | 4.335 | 4.340 | 4.200 | 4.255 | 213.19 | 1,459 |
| 2021-11-11 | 4.300 | 4.395 | 4.220 | 4.340 | 217.45 | 2,276 |
| 2021-11-10 | 4.520 | 4.665 | 4.300 | 4.375 | 219.20 | 5,194 |
| 2021-11-09 | 4.615 | 4.755 | 4.295 | 4.520 | 226.47 | 2,597 |
| 2021-11-08 | 4.555 | 4.805 | 4.385 | 4.615 | 231.23 | 3,475 |
| 2021-11-05 | 4.700 | 4.825 | 4.555 | 4.615 | 231.23 | 1,506 |
| 2021-11-04 | 4.605 | 4.825 | 4.595 | 4.660 | 233.48 | 2,160 |
| 2021-11-03 | 4.665 | 4.860 | 4.600 | 4.690 | 234.98 | 1,451 |
| 2021-11-02 | 4.725 | 4.835 | 4.445 | 4.730 | 236.99 | 3,308 |
| 2021-11-01 | 4.700 | 4.920 | 4.465 | 4.750 | 237.99 | 3,232 |
| 2021-10-29 | 4.800 | 4.860 | 4.605 | 4.700 | 235.49 | 1,517 |
| 2021-10-28 | 4.740 | 5.090 | 4.740 | 4.865 | 243.75 | 2,619 |
| 2021-10-27 | 4.700 | 4.845 | 4.525 | 4.740 | 237.49 | 2,722 |
| 2021-10-26 | 4.850 | 4.850 | 4.550 | 4.700 | 235.49 | 2,238 |
| 2021-10-25 | 4.465 | 4.890 | 4.435 | 4.890 | 245.01 | 4,824 |
| 2021-10-22 | 4.700 | 4.700 | 4.325 | 4.465 | 223.71 | 2,263 |
| 2021-10-21 | 4.795 | 4.850 | 4.530 | 4.700 | 235.49 | 3,145 |
| 2021-10-20 | 4.990 | 4.990 | 4.595 | 4.795 | 240.25 | 7,489 |
| 2021-10-19 | 5.020 | 5.020 | 4.840 | 4.990 | 250.02 | 1,218 |
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.