Corline Biomedical AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 13.900 | 14.200 | 13.750 | 14.000 | 14.000 | 2,132 |
| 2026-10-19 | 13.300 | 13.900 | 13.300 | 13.900 | 13.900 | 1,119 |
| 2026-10-16 | 14.200 | 14.200 | 13.950 | 14.150 | 14.150 | 6,115 |
| 2026-10-15 | 14.000 | 14.000 | 13.750 | 13.950 | 13.950 | 3,436 |
| 2026-10-14 | 14.000 | 14.000 | 13.500 | 13.850 | 13.850 | 4,935 |
| 2026-10-13 | 14.100 | 14.100 | 13.300 | 14.100 | 14.100 | 12,540 |
| 2026-10-12 | 13.400 | 14.100 | 13.050 | 13.700 | 13.700 | 6,507 |
| 2026-10-09 | 14.200 | 14.200 | 13.400 | 13.700 | 13.700 | 21,834 |
| 2026-10-08 | 14.450 | 14.450 | 13.450 | 13.750 | 13.750 | 7,791 |
| 2026-10-07 | 14.450 | 14.450 | 13.750 | 14.000 | 14.000 | 7,873 |
| 2026-10-06 | 14.300 | 14.800 | 13.600 | 14.200 | 14.200 | 11,731 |
| 2026-10-05 | 14.950 | 14.950 | 14.200 | 14.850 | 14.850 | 3,341 |
| 2026-10-02 | 14.000 | 15.200 | 14.000 | 15.200 | 15.200 | 6,217 |
| 2026-10-01 | 13.950 | 14.600 | 13.750 | 14.350 | 14.350 | 9,042 |
| 2026-09-30 | 14.500 | 14.500 | 13.700 | 14.350 | 14.350 | 1,609 |
| 2026-09-29 | 15.000 | 15.000 | 13.800 | 14.350 | 14.350 | 6,822 |
| 2026-09-28 | 14.000 | 14.850 | 13.800 | 14.500 | 14.500 | 3,346 |
| 2026-09-25 | 14.450 | 14.450 | 13.950 | 14.150 | 14.150 | 9,988 |
| 2026-09-24 | 14.400 | 14.450 | 13.150 | 14.200 | 14.200 | 2,815 |
| 2026-09-23 | 14.450 | 14.450 | 13.200 | 14.350 | 14.350 | 400 |
| 2026-09-22 | 14.350 | 14.350 | 14.000 | 14.250 | 14.250 | 911 |
| 2026-09-21 | 14.350 | 14.350 | 13.300 | 14.200 | 14.200 | 29,980 |
| 2026-09-18 | 15.550 | 15.550 | 14.200 | 14.200 | 14.200 | 6,253 |
| 2026-09-17 | 15.200 | 15.200 | 14.400 | 14.750 | 14.750 | 3,072 |
| 2026-09-16 | 15.000 | 15.150 | 14.700 | 15.100 | 15.100 | 5,366 |
| 2026-09-15 | 15.000 | 16.100 | 14.900 | 15.200 | 15.200 | 11,934 |
| 2026-09-14 | 14.950 | 15.800 | 14.600 | 15.700 | 15.700 | 8,080 |
| 2026-09-11 | 15.850 | 15.850 | 13.950 | 15.000 | 15.000 | 58,308 |
| 2026-09-10 | 16.650 | 16.650 | 15.050 | 15.400 | 15.400 | 13,316 |
| 2026-09-09 | 16.650 | 16.650 | 16.000 | 16.200 | 16.200 | 172 |
| 2026-09-08 | 15.350 | 16.750 | 15.350 | 15.850 | 15.850 | 6,395 |
| 2026-09-07 | 16.000 | 16.450 | 15.100 | 16.200 | 16.200 | 7,588 |
| 2026-09-04 | 16.450 | 16.450 | 15.500 | 16.050 | 16.050 | 10,519 |
| 2026-09-03 | 16.000 | 16.900 | 15.700 | 16.150 | 16.150 | 5,355 |
| 2026-09-02 | 16.100 | 16.150 | 15.600 | 16.000 | 16.000 | 8,101 |
| 2026-09-01 | 16.900 | 16.900 | 15.850 | 16.150 | 16.150 | 1,543 |
| 2026-08-31 | 16.400 | 16.400 | 15.850 | 16.350 | 16.350 | 4,345 |
| 2026-08-28 | 16.400 | 16.850 | 15.450 | 16.400 | 16.400 | 15,592 |
| 2026-08-27 | 16.850 | 16.850 | 16.050 | 16.350 | 16.350 | 7,369 |
| 2026-08-26 | 17.650 | 17.650 | 16.000 | 16.500 | 16.500 | 91,514 |
| 2026-08-25 | 18.250 | 19.150 | 18.250 | 18.850 | 18.850 | 34,666 |
| 2026-08-24 | 18.000 | 18.450 | 17.700 | 18.350 | 18.350 | 5,100 |
| 2026-08-21 | 18.100 | 18.150 | 18.050 | 18.150 | 18.150 | 3,836 |
| 2026-08-20 | 17.750 | 18.000 | 17.700 | 18.000 | 18.000 | 4,523 |
| 2026-08-19 | 17.600 | 17.750 | 17.550 | 17.750 | 17.750 | 700 |
| 2026-08-18 | 18.000 | 18.000 | 17.600 | 17.900 | 17.900 | 1,451 |
| 2026-08-17 | 18.700 | 18.700 | 18.000 | 18.300 | 18.300 | 846 |
| 2026-08-14 | 18.150 | 18.150 | 17.750 | 18.100 | 18.100 | 3,337 |
| 2026-08-13 | 18.450 | 18.750 | 18.000 | 18.200 | 18.200 | 3,795 |
| 2026-08-12 | 18.500 | 18.500 | 18.200 | 18.450 | 18.450 | 1,233 |
| 2026-08-11 | 18.050 | 18.050 | 18.050 | 18.050 | 18.050 | 2,379 |
| 2026-08-10 | 18.550 | 18.750 | 17.650 | 17.850 | 17.850 | 11,796 |
| 2026-08-07 | 17.700 | 18.500 | 17.550 | 18.450 | 18.450 | 21,613 |
| 2026-08-06 | 17.650 | 17.650 | 17.100 | 17.500 | 17.500 | 9,638 |
| 2026-08-05 | 17.250 | 17.500 | 17.000 | 17.000 | 17.000 | 3,700 |
| 2026-08-04 | 17.750 | 17.750 | 17.150 | 17.550 | 17.550 | 782 |
| 2026-08-03 | 17.300 | 17.950 | 17.150 | 17.700 | 17.700 | 10,575 |
| 2026-07-31 | 17.950 | 17.950 | 17.250 | 17.500 | 17.500 | 4,325 |
| 2026-07-30 | 17.850 | 17.850 | 17.600 | 17.750 | 17.750 | 3,188 |
| 2026-07-29 | 17.900 | 17.900 | 17.200 | 17.650 | 17.650 | 1,372 |
Page 1 of 5 · 251 trading daysOlder →
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.