Clinical Laserthermia Systems AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 4.040 | 4.040 | 3.820 | 3.960 | 3.919 | 24,441 |
| 2025-02-13 | 3.860 | 4.100 | 3.860 | 3.980 | 3.939 | 9,331 |
| 2025-02-12 | 3.880 | 4.100 | 3.800 | 3.940 | 3.900 | 24,269 |
| 2025-02-11 | 3.740 | 3.960 | 3.740 | 3.800 | 3.761 | 25,892 |
| 2025-02-10 | 3.760 | 4.000 | 3.740 | 3.740 | 3.702 | 82,276 |
| 2025-02-07 | 3.880 | 3.920 | 3.760 | 3.880 | 3.840 | 22,419 |
| 2025-02-06 | 3.780 | 4.000 | 3.780 | 3.980 | 3.939 | 22,756 |
| 2025-02-05 | 3.960 | 3.960 | 3.720 | 3.720 | 3.682 | 24,165 |
| 2025-02-04 | 3.980 | 3.980 | 3.820 | 3.900 | 3.860 | 8,305 |
| 2025-02-03 | 4.020 | 4.060 | 3.800 | 3.960 | 3.919 | 66,215 |
| 2025-01-31 | 4.060 | 4.060 | 3.700 | 3.980 | 3.939 | 65,607 |
| 2025-01-30 | 3.800 | 4.080 | 3.800 | 4.020 | 3.979 | 63,463 |
| 2025-01-29 | 3.900 | 3.980 | 3.780 | 3.880 | 3.840 | 10,983 |
| 2025-01-28 | 3.660 | 3.940 | 3.620 | 3.900 | 3.860 | 16,561 |
| 2025-01-27 | 4.040 | 4.040 | 3.700 | 3.820 | 3.781 | 40,433 |
| 2025-01-24 | 4.080 | 4.080 | 3.860 | 4.060 | 4.018 | 14,339 |
| 2025-01-23 | 4.180 | 4.200 | 3.860 | 3.960 | 3.919 | 39,717 |
| 2025-01-22 | 3.920 | 4.280 | 3.720 | 4.120 | 4.078 | 127,571 |
| 2025-01-21 | 3.420 | 3.920 | 3.300 | 3.820 | 3.781 | 111,605 |
| 2025-01-20 | 3.280 | 3.420 | 3.280 | 3.400 | 3.365 | 9,039 |
| 2025-01-17 | 3.180 | 3.400 | 3.100 | 3.400 | 3.365 | 51,707 |
| 2025-01-16 | 3.240 | 3.400 | 3.100 | 3.260 | 3.227 | 29,392 |
| 2025-01-15 | 3.360 | 3.360 | 3.160 | 3.240 | 3.207 | 13,698 |
| 2025-01-14 | 3.500 | 3.560 | 3.080 | 3.120 | 3.088 | 156,574 |
| 2025-01-13 | 3.520 | 3.560 | 3.320 | 3.400 | 3.365 | 48,253 |
| 2025-01-10 | 3.580 | 3.580 | 3.380 | 3.500 | 3.464 | 24,467 |
| 2025-01-09 | 3.440 | 3.540 | 3.380 | 3.540 | 3.504 | 40,803 |
| 2025-01-08 | 3.640 | 3.640 | 3.380 | 3.380 | 3.345 | 40,521 |
| 2025-01-07 | 3.680 | 3.680 | 3.440 | 3.600 | 3.563 | 35,499 |
| 2025-01-03 | 3.540 | 3.640 | 3.380 | 3.580 | 3.543 | 68,356 |
| 2025-01-02 | 3.680 | 3.700 | 3.320 | 3.520 | 3.484 | 345,843 |
| 2024-12-30 | 3.780 | 3.860 | 3.600 | 3.660 | 3.623 | 88,217 |
| 2024-12-27 | 3.780 | 3.880 | 3.660 | 3.820 | 3.781 | 74,947 |
| 2024-12-23 | 3.700 | 3.820 | 3.520 | 3.800 | 3.761 | 48,279 |
| 2024-12-20 | 3.640 | 3.840 | 3.520 | 3.680 | 3.642 | 72,601 |
| 2024-12-19 | 3.900 | 3.980 | 3.540 | 3.640 | 3.603 | 232,219 |
| 2024-12-18 | 3.860 | 3.980 | 3.840 | 3.840 | 3.801 | 34,346 |
| 2024-12-17 | 3.980 | 4.040 | 3.700 | 3.920 | 3.880 | 196,536 |
| 2024-12-16 | 4.160 | 4.400 | 3.720 | 3.880 | 3.840 | 162,031 |
| 2024-12-13 | 4.080 | 4.960 | 4.000 | 4.160 | 4.117 | 255,924 |
| 2024-12-12 | 4.220 | 4.280 | 3.980 | 4.260 | 4.216 | 71,445 |
| 2024-12-11 | 4.000 | 4.300 | 4.000 | 4.080 | 4.038 | 87,042 |
| 2024-12-10 | 4.200 | 4.240 | 4.000 | 4.140 | 4.098 | 4,120 |
| 2024-12-09 | 3.900 | 4.260 | 3.900 | 4.260 | 4.216 | 15,139 |
| 2024-12-06 | 4.000 | 4.240 | 3.900 | 4.000 | 3.959 | 17,946 |
| 2024-12-05 | 4.200 | 4.440 | 4.000 | 4.040 | 3.999 | 29,323 |
| 2024-12-04 | 4.500 | 4.680 | 4.120 | 4.240 | 4.197 | 107,007 |
| 2024-12-03 | 4.080 | 4.560 | 4.080 | 4.520 | 4.474 | 56,925 |
| 2024-12-02 | 4.240 | 4.240 | 4.020 | 4.160 | 4.117 | 32,595 |
| 2024-11-29 | 4.200 | 4.300 | 4.080 | 4.200 | 4.157 | 39,178 |
| 2024-11-28 | 4.220 | 4.360 | 4.020 | 4.360 | 4.315 | 38,941 |
| 2024-11-27 | 4.800 | 4.800 | 4.120 | 4.240 | 4.197 | 51,395 |
| 2024-11-26 | 4.380 | 4.840 | 4.200 | 4.700 | 4.652 | 62,718 |
| 2024-11-25 | 4.500 | 4.700 | 4.280 | 4.360 | 4.315 | 48,750 |
| 2024-11-22 | 3.820 | 4.500 | 3.700 | 4.500 | 4.454 | 68,834 |
| 2024-11-21 | 3.740 | 3.800 | 3.620 | 3.780 | 3.741 | 47,148 |
| 2024-11-20 | 3.840 | 3.840 | 3.600 | 3.740 | 3.702 | 63,491 |
| 2024-11-19 | 3.920 | 3.920 | 3.680 | 3.860 | 3.820 | 187,398 |
| 2024-11-18 | 3.920 | 4.080 | 3.740 | 3.740 | 3.702 | 28,499 |
| 2024-11-15 | 3.940 | 4.100 | 3.680 | 4.100 | 4.058 | 123,542 |
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.