Corline Biomedical AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	11.100	11.350	11.100	11.300	11.300	5,539
2024-08-20	11.900	11.900	11.500	11.500	11.500	160
2024-08-19	11.300	11.600	11.300	11.500	11.500	1,100
2024-08-16	11.550	11.550	11.250	11.300	11.300	1,903
2024-08-15	11.600	11.600	11.550	11.550	11.550	1,137
2024-08-14	11.550	11.700	11.200	11.450	11.450	4,144
2024-08-13	11.150	11.750	11.150	11.700	11.700	4,476
2024-08-12	11.500	11.950	11.500	11.950	11.950	301
2024-08-09	11.500	12.900	11.500	12.050	12.050	17,785
2024-08-08	12.050	12.050	11.600	11.800	11.800	14,939
2024-08-07	13.000	13.450	11.350	12.000	12.000	14,865
2024-08-06	13.000	13.000	12.150	12.550	12.550	3,208
2024-08-05	12.300	12.950	12.050	12.650	12.650	3,386
2024-08-02	12.350	13.400	12.200	13.300	13.300	4,994
2024-08-01	12.250	13.650	12.250	13.450	13.450	349
2024-07-31	13.150	13.150	12.350	13.150	13.150	2,278
2024-07-30	13.450	13.450	12.800	13.100	13.100	10,545
2024-07-29	12.450	13.750	12.000	12.550	12.550	19,106
2024-07-26	12.550	12.550	12.550	12.550	12.550	350
2024-07-25	12.600	12.600	11.900	12.550	12.550	13,938
2024-07-24	12.100	12.600	12.100	12.600	12.600	1,026
2024-07-23	12.500	12.700	12.250	12.700	12.700	1,640
2024-07-22	12.550	12.550	12.550	12.550	12.550	50
2024-07-19	12.200	12.700	12.200	12.700	12.700	222
2024-07-18	12.700	12.700	12.250	12.650	12.650	1,366
2024-07-17	12.700	12.750	11.700	12.700	12.700	3,376
2024-07-16	12.700	12.700	12.700	12.700	12.700	299
2024-07-15	12.700	12.750	12.300	12.700	12.700	3,711
2024-07-12	12.150	12.800	12.150	12.500	12.500	1,848
2024-07-11	11.950	12.800	11.950	12.800	12.800	5,067
2024-07-10	12.050	12.550	11.000	12.500	12.500	4,294
2024-07-09	12.150	12.750	12.150	12.750	12.750	143
2024-07-08	12.100	12.800	12.100	12.450	12.450	10,753
2024-07-05	12.250	12.850	12.250	12.700	12.700	221
2024-07-04	12.700	12.900	12.700	12.800	12.800	204
2024-07-03	13.150	13.300	12.550	12.900	12.900	8,611
2024-07-02	13.100	13.500	12.750	13.350	13.350	5,227
2024-07-01	12.850	13.150	12.850	13.100	13.100	3,995
2024-06-28	12.000	12.850	11.350	12.850	12.850	14,787
2024-06-27	12.000	12.500	12.000	12.300	12.300	2,412
2024-06-26	12.500	12.500	12.000	12.100	12.100	2,715
2024-06-25	12.050	12.500	12.000	12.500	12.500	4,591
2024-06-24	12.800	12.800	12.100	12.650	12.650	3,858
2024-06-20	12.850	12.850	12.150	12.300	12.300	1,277
2024-06-19	13.050	13.050	12.150	12.900	12.900	4,869
2024-06-18	12.400	13.250	12.150	13.050	13.050	26,571
2024-06-17	12.450	12.450	11.700	12.150	12.150	3,040
2024-06-14	11.850	12.450	11.550	12.350	12.350	7,687
2024-06-13	12.600	12.600	11.350	12.450	12.450	3,364
2024-06-12	10.550	12.150	10.550	11.350	11.350	32,309
2024-06-11	10.900	11.250	9.780	11.000	11.000	16,817
2024-06-10	11.000	11.000	10.900	10.900	10.900	1,359
2024-06-07	10.950	11.000	10.600	11.000	11.000	3,169
2024-06-05	10.950	10.950	10.700	10.950	10.950	4,816
2024-06-04	10.600	11.300	10.600	11.000	11.000	6,128
2024-06-03	11.100	11.300	10.550	10.950	10.950	3,092
2024-05-31	11.600	11.600	10.900	11.350	11.350	13,959
2024-05-30	11.100	11.700	10.850	11.700	11.700	1,223
2024-05-29	10.450	11.200	10.350	11.200	11.200	19,928
2024-05-28	10.700	10.700	10.700	10.700	10.700	467

← NewerPage 10 of 21 · 1,251 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.