Clinical Laserthermia Systems AB (publ) (STO:CLS.B)
Sweden · Delayed Price · Currency is SEK 10.16
-0.48 (-4.51%)
Sep 2, 2025, 3:26 PM CET
STO:CLS.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 9.74 | 9.74 | 8.48 | 8.60 | 8.60 | -14.68% | 473,824 |
| Sep 2, 2025 | 11.20 | 11.82 | 9.70 | 10.08 | 10.08 | -5.26% | 597,101 |
| Sep 1, 2025 | 8.50 | 11.22 | 8.50 | 10.64 | 10.64 | 26.37% | 588,211 |
| Aug 29, 2025 | 7.71 | 8.64 | 7.71 | 8.42 | 8.42 | 9.49% | 277,744 |
| Aug 28, 2025 | 6.86 | 7.80 | 6.78 | 7.69 | 7.69 | 13.93% | 248,084 |
| Aug 27, 2025 | 6.81 | 6.87 | 6.68 | 6.75 | 6.75 | -0.74% | 43,575 |
| Aug 26, 2025 | 6.90 | 7.19 | 6.66 | 6.80 | 6.80 | -0.87% | 72,283 |
| Aug 25, 2025 | 6.85 | 7.10 | 6.54 | 6.86 | 6.86 | 0.88% | 295,751 |
| Aug 22, 2025 | 5.68 | 7.76 | 5.68 | 6.80 | 6.80 | 28.30% | 622,157 |
| Aug 21, 2025 | 5.04 | 5.30 | 4.87 | 5.30 | 5.30 | 4.74% | 141,437 |
| Aug 20, 2025 | 5.28 | 5.28 | 4.98 | 5.06 | 5.06 | -4.17% | 129,975 |
| Aug 19, 2025 | 5.34 | 5.43 | 5.15 | 5.28 | 5.28 | -1.31% | 72,825 |
| Aug 18, 2025 | 5.32 | 5.78 | 5.24 | 5.35 | 5.35 | 0.56% | 70,784 |
| Aug 15, 2025 | 5.52 | 5.52 | 5.21 | 5.32 | 5.32 | -3.62% | 95,271 |
| Aug 14, 2025 | 5.85 | 5.85 | 5.23 | 5.52 | 5.52 | -5.64% | 132,486 |
| Aug 13, 2025 | 5.62 | 5.85 | 5.62 | 5.85 | 5.85 | 3.17% | 97,257 |
| Aug 12, 2025 | 5.46 | 5.84 | 5.46 | 5.67 | 5.67 | -3.74% | 78,972 |
| Aug 11, 2025 | 5.69 | 5.89 | 5.37 | 5.89 | 5.89 | - | 71,594 |
| Aug 8, 2025 | 5.91 | 6.07 | 5.64 | 5.89 | 5.89 | -0.51% | 107,427 |
| Aug 7, 2025 | 5.99 | 6.07 | 5.83 | 5.92 | 5.92 | -1.50% | 120,096 |
| Aug 6, 2025 | 6.35 | 6.43 | 5.86 | 6.01 | 6.01 | -5.50% | 170,007 |
| Aug 5, 2025 | 5.92 | 6.43 | 5.92 | 6.36 | 6.36 | 7.98% | 174,191 |
| Aug 4, 2025 | 5.87 | 5.96 | 5.66 | 5.89 | 5.89 | 0.34% | 62,621 |
| Aug 1, 2025 | 5.98 | 6.00 | 5.61 | 5.87 | 5.87 | -1.68% | 146,974 |
| Jul 31, 2025 | 6.10 | 6.43 | 5.80 | 5.97 | 5.97 | -1.65% | 181,843 |
| Jul 30, 2025 | 6.02 | 6.49 | 5.63 | 6.07 | 6.07 | 0.66% | 274,416 |
| Jul 29, 2025 | 6.00 | 6.25 | 5.60 | 6.03 | 6.03 | -4.29% | 447,408 |
| Jul 28, 2025 | 4.80 | 6.77 | 4.80 | 6.30 | 6.30 | 34.04% | 884,142 |
| Jul 25, 2025 | 6.17 | 6.20 | 4.50 | 4.70 | 4.70 | -21.67% | 591,575 |
| Jul 24, 2025 | 6.28 | 6.65 | 6.00 | 6.00 | 6.00 | -4.76% | 428,319 |
| Jul 23, 2025 | 4.98 | 6.51 | 4.82 | 6.30 | 6.30 | 27.27% | 1,210,496 |
| Jul 22, 2025 | 4.12 | 4.97 | 4.06 | 4.95 | 4.95 | 22.22% | 726,672 |
| Jul 21, 2025 | 3.86 | 4.13 | 3.86 | 4.05 | 4.05 | 5.19% | 336,058 |
| Jul 18, 2025 | 3.64 | 4.00 | 3.64 | 3.85 | 3.85 | 7.54% | 441,189 |
| Jul 17, 2025 | 3.40 | 3.58 | 3.32 | 3.58 | 3.58 | 4.99% | 233,050 |
| Jul 16, 2025 | 3.19 | 3.42 | 3.19 | 3.41 | 3.41 | 6.90% | 139,074 |
| Jul 15, 2025 | 3.42 | 3.42 | 3.18 | 3.19 | 3.19 | -6.73% | 150,875 |
| Jul 14, 2025 | 3.24 | 3.42 | 3.20 | 3.42 | 3.42 | 4.91% | 252,653 |
| Jul 11, 2025 | 3.41 | 3.41 | 3.25 | 3.26 | 3.26 | -1.21% | 46,308 |
| Jul 10, 2025 | 3.40 | 3.40 | 3.26 | 3.30 | 3.30 | -1.79% | 94,976 |
| Jul 9, 2025 | 3.50 | 3.50 | 3.24 | 3.36 | 3.36 | -2.61% | 147,331 |
| Jul 8, 2025 | 3.28 | 3.52 | 3.20 | 3.45 | 3.45 | 8.15% | 170,690 |
| Jul 7, 2025 | 3.16 | 3.35 | 3.02 | 3.19 | 3.19 | 0.95% | 55,474 |
| Jul 4, 2025 | 3.34 | 3.35 | 3.05 | 3.16 | 3.16 | -0.63% | 109,960 |
| Jul 3, 2025 | 3.20 | 3.38 | 3.10 | 3.18 | 3.18 | - | 197,717 |
| Jul 2, 2025 | 3.28 | 3.28 | 3.07 | 3.18 | 3.18 | 4.61% | 169,567 |
| Jul 1, 2025 | 2.83 | 3.10 | 2.75 | 3.04 | 3.04 | 7.42% | 178,131 |
| Jun 30, 2025 | 2.89 | 2.97 | 2.81 | 2.83 | 2.83 | -2.41% | 47,102 |
| Jun 27, 2025 | 2.82 | 2.97 | 2.82 | 2.90 | 2.90 | - | 57,913 |
| Jun 26, 2025 | 2.89 | 2.95 | 2.70 | 2.90 | 2.90 | - | 88,742 |