Clinical Laserthermia Systems AB (publ) (STO:CLS.B)
Sweden · Delayed Price · Currency is SEK 3.785
+0.005 (0.13%)
May 5, 2026, 11:17 AM CET
STO:CLS.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | - | 0.13% | 376 |
| May 4, 2026 | 3.45 | 3.80 | 3.00 | 3.78 | 3.78 | 9.57% | 240,509 |
| Apr 30, 2026 | 3.57 | 3.60 | 3.39 | 3.45 | 3.45 | -4.83% | 107,135 |
| Apr 29, 2026 | 4.01 | 4.01 | 3.50 | 3.63 | 3.63 | -15.60% | 342,379 |
| Apr 28, 2026 | 4.96 | 5.45 | 4.11 | 4.30 | 4.30 | -11.44% | 360,211 |
| Apr 27, 2026 | 4.66 | 4.85 | 4.48 | 4.85 | 4.85 | 1.57% | 59,737 |
| Apr 24, 2026 | 4.53 | 4.85 | 4.45 | 4.78 | 4.78 | 3.80% | 43,035 |
| Apr 23, 2026 | 4.64 | 4.69 | 4.50 | 4.60 | 4.60 | -0.86% | 23,544 |
| Apr 22, 2026 | 4.85 | 4.85 | 4.59 | 4.64 | 4.64 | -2.01% | 20,462 |
| Apr 21, 2026 | 4.85 | 4.85 | 4.64 | 4.74 | 4.74 | 0.42% | 8,575 |
| Apr 20, 2026 | 4.72 | 4.72 | 4.54 | 4.72 | 4.72 | - | 18,756 |
| Apr 17, 2026 | 4.46 | 4.85 | 4.42 | 4.72 | 4.72 | 6.43% | 92,582 |
| Apr 16, 2026 | 4.77 | 4.77 | 4.24 | 4.43 | 4.43 | -4.11% | 80,621 |
| Apr 15, 2026 | 4.85 | 4.85 | 4.22 | 4.62 | 4.62 | -0.65% | 25,069 |
| Apr 14, 2026 | 4.85 | 4.85 | 4.60 | 4.65 | 4.65 | -4.02% | 51,951 |
| Apr 13, 2026 | 4.86 | 4.86 | 4.70 | 4.85 | 4.85 | -2.52% | 12,720 |
| Apr 10, 2026 | 5.00 | 5.00 | 4.70 | 4.97 | 4.97 | -0.60% | 28,320 |
| Apr 9, 2026 | 5.02 | 5.29 | 4.83 | 5.00 | 5.00 | -0.40% | 82,148 |
| Apr 8, 2026 | 4.22 | 5.39 | 4.22 | 5.02 | 5.02 | 12.94% | 127,673 |
| Apr 7, 2026 | 4.38 | 4.53 | 4.34 | 4.45 | 4.45 | 1.72% | 36,919 |
| Apr 2, 2026 | 4.57 | 4.57 | 4.30 | 4.37 | 4.37 | -4.38% | 50,187 |
| Apr 1, 2026 | 4.38 | 4.69 | 4.38 | 4.57 | 4.57 | 1.67% | 60,386 |
| Mar 31, 2026 | 4.58 | 4.58 | 4.36 | 4.50 | 4.50 | -1.75% | 42,883 |
| Mar 30, 2026 | 4.60 | 4.60 | 4.46 | 4.58 | 4.58 | -0.54% | 11,715 |
| Mar 27, 2026 | 4.69 | 4.69 | 4.52 | 4.60 | 4.60 | -1.29% | 17,081 |
| Mar 26, 2026 | 4.70 | 4.70 | 4.46 | 4.66 | 4.66 | 0.22% | 28,608 |
| Mar 25, 2026 | 4.90 | 4.92 | 4.50 | 4.65 | 4.65 | -5.10% | 79,800 |
| Mar 24, 2026 | 4.91 | 4.94 | 4.59 | 4.90 | 4.90 | - | 28,254 |
| Mar 23, 2026 | 4.77 | 4.94 | 4.21 | 4.90 | 4.90 | 2.51% | 330,675 |
| Mar 20, 2026 | 5.12 | 5.12 | 4.65 | 4.78 | 4.78 | -6.64% | 141,524 |
| Mar 19, 2026 | 5.25 | 5.39 | 4.63 | 5.12 | 5.12 | -2.48% | 173,228 |
| Mar 18, 2026 | 5.16 | 5.54 | 5.13 | 5.25 | 5.25 | -5.58% | 46,833 |
| Mar 17, 2026 | 5.62 | 5.62 | 5.19 | 5.56 | 5.56 | 3.54% | 62,738 |
| Mar 16, 2026 | 5.41 | 5.41 | 5.10 | 5.37 | 5.37 | -0.37% | 14,475 |
| Mar 13, 2026 | 5.44 | 5.48 | 5.19 | 5.39 | 5.39 | -2.00% | 77,805 |
| Mar 12, 2026 | 5.49 | 5.50 | 5.31 | 5.50 | 5.50 | - | 20,434 |
| Mar 11, 2026 | 5.64 | 5.71 | 5.27 | 5.50 | 5.50 | -2.48% | 36,767 |
| Mar 10, 2026 | 5.78 | 5.78 | 5.40 | 5.64 | 5.64 | 3.49% | 24,697 |
| Mar 9, 2026 | 5.59 | 5.59 | 5.00 | 5.45 | 5.45 | -3.02% | 123,289 |
| Mar 6, 2026 | 5.49 | 5.67 | 5.35 | 5.62 | 5.62 | 2.18% | 41,685 |
| Mar 5, 2026 | 5.19 | 5.86 | 5.19 | 5.50 | 5.50 | 0.18% | 66,898 |
| Mar 4, 2026 | 5.40 | 5.79 | 5.17 | 5.49 | 5.49 | 1.67% | 82,922 |
| Mar 3, 2026 | 5.57 | 5.88 | 5.31 | 5.40 | 5.40 | 2.47% | 69,172 |
| Mar 2, 2026 | 5.65 | 5.73 | 5.25 | 5.27 | 5.27 | -12.02% | 123,690 |
| Feb 27, 2026 | 6.01 | 6.25 | 5.67 | 5.99 | 5.99 | -0.50% | 123,679 |
| Feb 26, 2026 | 6.70 | 6.70 | 5.82 | 6.02 | 6.02 | -7.38% | 80,170 |
| Feb 25, 2026 | 6.09 | 6.87 | 5.80 | 6.50 | 6.50 | 4.67% | 138,175 |
| Feb 24, 2026 | 5.12 | 6.49 | 4.97 | 6.21 | 6.21 | 28.04% | 530,856 |
| Feb 23, 2026 | 5.49 | 5.49 | 4.54 | 4.85 | 4.85 | -6.55% | 595,680 |
| Feb 20, 2026 | 5.69 | 6.32 | 5.05 | 5.19 | 5.19 | -39.23% | 1,396,521 |