Clinical Laserthermia Systems AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 3.940 | 4.100 | 3.680 | 4.100 | 4.058 | 123,542 |
| 2024-11-14 | 4.080 | 4.080 | 3.760 | 3.860 | 3.820 | 132,864 |
| 2024-11-13 | 4.680 | 4.680 | 3.920 | 4.080 | 4.038 | 100,472 |
| 2024-11-12 | 4.200 | 4.300 | 3.900 | 4.060 | 4.018 | 45,935 |
| 2024-11-11 | 4.600 | 4.600 | 4.020 | 4.220 | 4.177 | 108,835 |
| 2024-11-08 | 4.500 | 4.900 | 4.200 | 4.680 | 4.632 | 65,837 |
| 2024-11-07 | 4.920 | 5.200 | 4.380 | 4.580 | 4.533 | 152,621 |
| 2024-11-06 | 5.500 | 5.500 | 4.840 | 4.900 | 4.850 | 135,771 |
| 2024-11-05 | 5.600 | 5.600 | 4.900 | 5.200 | 5.147 | 188,089 |
| 2024-11-04 | 6.100 | 6.100 | 5.400 | 5.650 | 5.592 | 61,867 |
| 2024-11-01 | 5.850 | 6.050 | 5.500 | 6.000 | 5.939 | 76,240 |
| 2024-10-31 | 5.300 | 6.200 | 4.500 | 6.000 | 5.939 | 259,764 |
| 2024-10-30 | 5.200 | 5.200 | 4.831 | 5.000 | 4.948 | 11,540 |
| 2024-10-29 | 5.250 | 5.279 | 4.902 | 4.996 | 4.945 | 54,498 |
| 2024-10-28 | 5.500 | 5.687 | 5.015 | 5.130 | 5.077 | 64,488 |
| 2024-10-25 | 5.310 | 5.690 | 5.310 | 5.499 | 5.443 | 77,628 |
| 2024-10-24 | 5.260 | 5.534 | 5.100 | 5.297 | 5.243 | 71,124 |
| 2024-10-23 | 4.600 | 5.489 | 4.500 | 4.903 | 4.852 | 269,109 |
| 2024-10-22 | 4.859 | 4.859 | 4.401 | 4.670 | 4.622 | 62,854 |
| 2024-10-21 | 5.149 | 5.189 | 4.450 | 4.860 | 4.810 | 77,114 |
| 2024-10-18 | 4.826 | 4.999 | 4.552 | 4.989 | 4.937 | 82,441 |
| 2024-10-17 | 4.642 | 4.894 | 4.532 | 4.826 | 4.777 | 19,264 |
| 2024-10-16 | 4.997 | 4.997 | 4.583 | 4.642 | 4.594 | 32,109 |
| 2024-10-15 | 4.897 | 4.999 | 4.761 | 4.830 | 4.781 | 14,240 |
| 2024-10-14 | 5.079 | 5.399 | 4.720 | 4.898 | 4.847 | 27,322 |
| 2024-10-11 | 4.810 | 5.084 | 4.810 | 4.998 | 4.946 | 12,169 |
| 2024-10-10 | 5.011 | 5.179 | 4.900 | 4.999 | 4.948 | 19,324 |
| 2024-10-09 | 5.300 | 5.300 | 5.011 | 5.251 | 5.197 | 24,002 |
| 2024-10-08 | 5.250 | 5.537 | 5.061 | 5.251 | 5.197 | 16,627 |
| 2024-10-07 | 5.590 | 5.590 | 5.060 | 5.188 | 5.135 | 33,455 |
| 2024-10-04 | 5.001 | 5.757 | 5.001 | 5.180 | 5.127 | 55,127 |
| 2024-10-03 | 5.032 | 5.195 | 4.851 | 5.165 | 5.112 | 8,872 |
| 2024-10-02 | 5.000 | 5.257 | 4.848 | 5.032 | 4.980 | 48,164 |
| 2024-10-01 | 5.001 | 5.209 | 4.910 | 4.969 | 4.918 | 25,873 |
| 2024-09-30 | 4.700 | 5.599 | 4.700 | 5.260 | 5.206 | 46,770 |
| 2024-09-27 | 4.850 | 5.039 | 4.700 | 4.900 | 4.850 | 71,322 |
| 2024-09-26 | 5.144 | 5.144 | 4.830 | 4.850 | 4.800 | 43,704 |
| 2024-09-25 | 5.200 | 5.200 | 4.602 | 5.144 | 5.091 | 62,614 |
| 2024-09-24 | 5.150 | 5.393 | 5.000 | 5.200 | 5.147 | 34,244 |
| 2024-09-23 | 5.589 | 5.589 | 5.061 | 5.150 | 5.097 | 41,261 |
| 2024-09-20 | 5.649 | 5.649 | 5.223 | 5.412 | 5.357 | 14,436 |
| 2024-09-19 | 5.520 | 5.700 | 5.312 | 5.536 | 5.479 | 29,493 |
| 2024-09-18 | 5.780 | 5.800 | 5.271 | 5.499 | 5.443 | 43,948 |
| 2024-09-17 | 5.699 | 5.919 | 5.290 | 5.400 | 5.345 | 112,111 |
| 2024-09-16 | 6.000 | 6.000 | 5.650 | 5.651 | 5.593 | 60,634 |
| 2024-09-13 | 5.997 | 6.000 | 5.821 | 6.000 | 5.939 | 81,102 |
| 2024-09-12 | 5.950 | 6.290 | 5.900 | 5.995 | 5.934 | 44,005 |
| 2024-09-11 | 6.399 | 6.590 | 5.800 | 5.980 | 5.919 | 263,802 |
| 2024-09-10 | 5.969 | 6.399 | 5.927 | 6.399 | 6.333 | 282,424 |
| 2024-09-09 | 5.600 | 6.400 | 5.027 | 5.969 | 5.908 | 341,247 |
| 2024-09-06 | 5.244 | 5.700 | 5.063 | 5.483 | 5.427 | 59,704 |
| 2024-09-05 | 5.347 | 5.347 | 5.090 | 5.219 | 5.166 | 9,844 |
| 2024-09-04 | 5.180 | 5.498 | 4.851 | 5.347 | 5.292 | 57,230 |
| 2024-09-03 | 5.200 | 5.219 | 5.046 | 5.179 | 5.126 | 20,823 |
| 2024-09-02 | 5.379 | 5.599 | 5.050 | 5.050 | 4.998 | 127,999 |
| 2024-08-30 | 5.320 | 5.467 | 5.110 | 5.380 | 5.325 | 36,382 |
| 2024-08-29 | 5.480 | 5.598 | 5.000 | 5.319 | 5.264 | 73,767 |
| 2024-08-28 | 5.552 | 5.651 | 5.451 | 5.585 | 5.528 | 31,142 |
| 2024-08-27 | 5.469 | 6.096 | 5.301 | 5.538 | 5.481 | 32,641 |
| 2024-08-26 | 5.502 | 5.502 | 5.350 | 5.469 | 5.413 | 14,741 |
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.