Clinical Laserthermia Systems AB (publ) (STO:CLS.B)
Sweden · Delayed Price · Currency is SEK 4.285
-0.065 (-1.49%)
At close: May 25, 2026
STO:CLS.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.22 | 4.47 | 4.22 | 4.35 | 4.35 | 1.05% | 50,458 |
| May 21, 2026 | 4.03 | 4.49 | 3.95 | 4.31 | 4.31 | 4.74% | 64,283 |
| May 20, 2026 | 4.06 | 4.12 | 3.90 | 4.11 | 4.11 | 1.23% | 83,525 |
| May 19, 2026 | 4.39 | 4.39 | 4.02 | 4.06 | 4.06 | -4.47% | 58,413 |
| May 18, 2026 | 4.42 | 4.60 | 4.00 | 4.25 | 4.25 | -6.59% | 216,256 |
| May 15, 2026 | 4.84 | 4.88 | 4.36 | 4.55 | 4.55 | -4.61% | 113,988 |
| May 13, 2026 | 4.68 | 5.06 | 4.46 | 4.77 | 4.77 | 1.60% | 77,782 |
| May 12, 2026 | 4.79 | 4.96 | 4.20 | 4.70 | 4.70 | -2.80% | 227,061 |
| May 11, 2026 | 6.11 | 6.12 | 4.60 | 4.83 | 4.83 | 37.41% | 828,412 |
| May 8, 2026 | 3.58 | 3.58 | 3.38 | 3.52 | 3.52 | -3.17% | 76,361 |
| May 7, 2026 | 3.70 | 3.76 | 3.55 | 3.63 | 3.63 | -3.84% | 46,531 |
| May 6, 2026 | 4.00 | 4.00 | 3.52 | 3.78 | 3.78 | -0.92% | 48,726 |
| May 5, 2026 | 3.79 | 4.00 | 3.50 | 3.81 | 3.81 | 0.79% | 46,946 |
| 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 |