Clinical Laserthermia Systems AB (publ) (STO:CLS.B)
Sweden
· Delayed Price · Currency is SEK 3.670
-0.625 (-14.55%)
Apr 29, 2026, 2:37 PM CET
STO:CLS.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 8.46 | 8.77 | 8.04 | 8.54 | 8.54 | 0.71% | 234,493 |
| Feb 18, 2026 | 8.81 | 8.90 | 8.40 | 8.48 | 8.48 | 0.36% | 221,312 |
| Feb 17, 2026 | 7.96 | 8.90 | 7.70 | 8.45 | 8.45 | 6.96% | 195,135 |
| Feb 16, 2026 | 8.14 | 8.14 | 7.70 | 7.90 | 7.90 | -2.47% | 47,222 |
| Feb 13, 2026 | 7.94 | 8.39 | 7.83 | 8.10 | 8.10 | 2.02% | 97,023 |
| Feb 12, 2026 | 7.71 | 8.20 | 7.71 | 7.94 | 7.94 | -0.25% | 119,814 |
| Feb 11, 2026 | 7.80 | 7.99 | 7.61 | 7.96 | 7.96 | -1.85% | 76,067 |
| Feb 10, 2026 | 7.65 | 8.15 | 7.55 | 8.11 | 8.11 | -0.98% | 125,586 |
| Feb 9, 2026 | 7.65 | 8.19 | 7.36 | 8.19 | 8.19 | 7.06% | 70,944 |
| Feb 6, 2026 | 7.78 | 7.78 | 7.54 | 7.65 | 7.65 | -1.29% | 45,879 |
| Feb 5, 2026 | 7.52 | 7.84 | 7.49 | 7.75 | 7.75 | 1.57% | 23,401 |
| Feb 4, 2026 | 7.65 | 7.65 | 7.32 | 7.63 | 7.63 | -0.13% | 42,305 |
| Feb 3, 2026 | 7.61 | 7.91 | 7.61 | 7.64 | 7.64 | -2.05% | 51,430 |
| Feb 2, 2026 | 7.61 | 7.93 | 7.61 | 7.80 | 7.80 | 2.50% | 69,668 |
| Jan 30, 2026 | 8.04 | 8.04 | 7.54 | 7.61 | 7.61 | 0.93% | 26,066 |
| Jan 29, 2026 | 7.81 | 7.89 | 7.47 | 7.54 | 7.54 | -3.33% | 61,131 |
| Jan 28, 2026 | 7.76 | 8.04 | 7.61 | 7.80 | 7.80 | 0.39% | 65,806 |
| Jan 27, 2026 | 7.49 | 8.00 | 7.13 | 7.77 | 7.77 | 3.46% | 61,473 |
| Jan 26, 2026 | 7.83 | 7.83 | 7.40 | 7.51 | 7.51 | -4.33% | 49,658 |
| Jan 23, 2026 | 7.86 | 8.23 | 7.68 | 7.85 | 7.85 | -0.25% | 40,154 |
| Jan 22, 2026 | 7.21 | 7.96 | 7.21 | 7.87 | 7.87 | 7.51% | 54,040 |
| Jan 21, 2026 | 7.66 | 7.66 | 7.20 | 7.32 | 7.32 | -0.27% | 38,412 |
| Jan 20, 2026 | 7.29 | 7.47 | 7.18 | 7.34 | 7.34 | 0.69% | 35,058 |
| Jan 19, 2026 | 7.61 | 7.69 | 7.15 | 7.29 | 7.29 | -8.19% | 97,840 |
| Jan 16, 2026 | 7.50 | 7.98 | 7.20 | 7.94 | 7.94 | 5.73% | 47,615 |
| Jan 15, 2026 | 7.60 | 7.70 | 7.20 | 7.51 | 7.51 | 0.40% | 76,460 |
| Jan 14, 2026 | 7.56 | 7.81 | 7.42 | 7.48 | 7.48 | -4.47% | 60,893 |
| Jan 13, 2026 | 7.95 | 7.95 | 7.56 | 7.83 | 7.83 | -2.61% | 60,238 |
| Jan 12, 2026 | 8.23 | 8.64 | 7.72 | 8.04 | 8.04 | -1.95% | 131,433 |
| Jan 9, 2026 | 8.34 | 8.62 | 7.90 | 8.20 | 8.20 | -0.61% | 215,163 |
| Jan 8, 2026 | 7.35 | 8.39 | 7.35 | 8.25 | 8.25 | 12.55% | 274,615 |
| Jan 7, 2026 | 6.73 | 7.51 | 6.73 | 7.33 | 7.33 | 8.92% | 101,821 |
| Jan 5, 2026 | 6.69 | 6.97 | 6.56 | 6.73 | 6.73 | -0.88% | 36,059 |
| Jan 2, 2026 | 7.01 | 7.41 | 6.70 | 6.79 | 6.79 | -1.31% | 54,546 |
| Dec 30, 2025 | 6.73 | 6.88 | 6.58 | 6.88 | 6.88 | 2.08% | 66,206 |
| Dec 29, 2025 | 6.98 | 6.98 | 6.65 | 6.74 | 6.74 | -3.71% | 91,700 |
| Dec 23, 2025 | 6.97 | 7.10 | 6.83 | 7.00 | 7.00 | 2.64% | 47,604 |
| Dec 22, 2025 | 7.11 | 7.19 | 6.72 | 6.82 | 6.82 | -3.94% | 79,027 |
| Dec 19, 2025 | 7.19 | 7.19 | 7.00 | 7.10 | 7.10 | 1.43% | 20,484 |
| Dec 18, 2025 | 6.85 | 7.28 | 6.69 | 7.00 | 7.00 | 4.95% | 71,035 |
| Dec 17, 2025 | 6.76 | 7.07 | 6.50 | 6.67 | 6.67 | -0.60% | 63,392 |
| Dec 16, 2025 | 7.00 | 7.00 | 6.70 | 6.71 | 6.71 | -4.14% | 45,467 |
| Dec 15, 2025 | 7.04 | 7.16 | 6.85 | 7.00 | 7.00 | -2.64% | 49,846 |
| Dec 12, 2025 | 7.11 | 7.29 | 7.02 | 7.19 | 7.19 | 1.13% | 47,307 |
| Dec 11, 2025 | 7.27 | 7.53 | 7.01 | 7.11 | 7.11 | -2.60% | 60,399 |
| Dec 10, 2025 | 7.25 | 7.34 | 7.13 | 7.30 | 7.30 | -0.68% | 31,248 |
| Dec 9, 2025 | 7.74 | 7.74 | 7.26 | 7.35 | 7.35 | -4.79% | 46,551 |
| Dec 8, 2025 | 7.68 | 7.79 | 7.40 | 7.72 | 7.72 | 2.80% | 72,574 |
| Dec 5, 2025 | 7.40 | 7.69 | 7.40 | 7.51 | 7.51 | 1.76% | 77,833 |
| Dec 4, 2025 | 7.15 | 7.47 | 7.09 | 7.38 | 7.38 | 3.51% | 91,379 |
| Dec 3, 2025 | 6.76 | 7.31 | 6.73 | 7.13 | 7.13 | 5.63% | 145,351 |
| Dec 2, 2025 | 6.67 | 6.75 | 6.50 | 6.75 | 6.75 | 1.05% | 84,625 |
| Dec 1, 2025 | 6.71 | 6.86 | 6.60 | 6.68 | 6.68 | -2.62% | 80,607 |
| Nov 28, 2025 | 6.84 | 6.87 | 6.66 | 6.86 | 6.86 | -1.01% | 63,339 |