Corline Biomedical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	10.250	10.550	10.250	10.550	10.550	465
2024-05-24	10.550	10.550	10.350	10.550	10.550	6,900
2024-05-23	10.100	10.550	10.100	10.550	10.550	12,974
2024-05-22	10.100	10.300	9.980	10.200	10.200	1,177
2024-05-21	10.700	10.750	10.000	10.100	10.100	20,131
2024-05-20	10.500	10.800	10.450	10.500	10.500	8,158
2024-05-17	10.500	10.500	10.200	10.500	10.500	2,952
2024-05-16	10.100	11.500	10.100	10.100	10.100	9,344
2024-05-15	10.100	10.100	10.000	10.100	10.100	6,681
2024-05-14	9.800	10.100	9.800	10.100	10.100	6,633
2024-05-13	9.880	9.980	9.800	9.800	9.800	3,932
2024-05-10	10.050	10.100	9.700	10.100	10.100	9,275
2024-05-08	10.050	10.050	10.050	10.050	10.050	898
2024-05-07	10.250	10.400	9.640	10.050	10.050	14,881
2024-05-06	10.450	10.450	10.200	10.250	10.250	4,847
2024-05-03	10.500	10.500	10.250	10.450	10.450	10,239
2024-05-02	10.550	10.550	10.550	10.550	10.550	198
2024-04-30	10.550	11.000	10.300	10.550	10.550	1,860
2024-04-29	10.300	11.000	10.300	10.550	10.550	16,630
2024-04-26	10.200	10.350	10.000	10.300	10.300	3,207
2024-04-25	10.300	10.300	10.000	10.200	10.200	6,025
2024-04-24	10.450	10.450	10.050	10.250	10.250	13,334
2024-04-23	10.800	10.800	10.400	10.400	10.400	502
2024-04-22	10.900	10.900	10.250	10.850	10.850	5,949
2024-04-19	10.950	10.950	10.900	10.900	10.900	4,964
2024-04-18	10.900	10.950	10.800	10.900	10.900	8,433
2024-04-17	11.000	11.000	10.750	11.000	11.000	11,456
2024-04-16	11.550	11.550	11.000	11.500	11.500	7,046
2024-04-15	11.150	11.550	11.150	11.550	11.550	1,044
2024-04-12	11.750	11.750	11.250	11.300	11.300	12,819
2024-04-11	11.750	11.750	11.400	11.750	11.750	372
2024-04-10	12.300	12.300	11.650	11.750	11.750	8,109
2024-04-09	12.000	12.400	11.750	12.400	12.400	11,469
2024-04-08	11.950	11.950	11.750	11.950	11.950	3,175
2024-04-05	11.850	12.000	11.850	12.000	12.000	30,629
2024-04-04	12.000	12.000	11.800	11.900	11.900	7,996
2024-04-03	11.900	12.650	11.800	11.900	11.900	3,081
2024-04-02	11.900	12.650	11.900	11.900	11.900	39,531
2024-03-28	12.650	12.650	11.900	11.900	11.900	149
2024-03-27	12.200	12.550	11.950	11.950	11.950	1,300
2024-03-26	12.200	12.200	11.900	12.000	12.000	15,212
2024-03-25	12.200	12.200	11.400	12.150	12.150	12,201
2024-03-22	11.550	12.700	11.550	12.200	12.200	2,335
2024-03-21	12.200	12.750	12.200	12.450	12.450	232
2024-03-20	12.000	12.200	12.000	12.200	12.200	4,378
2024-03-19	11.900	12.100	11.900	12.050	12.050	5,129
2024-03-18	12.000	12.650	11.850	12.650	12.650	9,136
2024-03-15	12.400	12.500	11.750	12.200	12.200	21,300
2024-03-14	12.550	12.550	12.250	12.350	12.350	18,764
2024-03-13	13.300	13.300	12.400	12.700	12.700	16,626
2024-03-12	13.150	13.300	12.650	13.300	13.300	4,733
2024-03-11	13.500	13.500	12.550	13.150	13.150	2,278
2024-03-08	13.900	13.900	12.650	13.500	13.500	1,435
2024-03-07	13.950	13.950	13.250	13.900	13.900	1,681
2024-03-06	13.950	13.950	12.750	13.350	13.350	8,623
2024-03-05	13.350	13.950	12.400	13.950	13.950	1,908
2024-03-04	12.700	13.350	11.500	13.350	13.350	5,873
2024-03-01	12.700	12.700	12.500	12.650	12.650	5,408
2024-02-29	12.700	13.100	12.200	12.650	12.650	100,095
2024-02-28	13.400	14.500	13.000	13.150	13.150	35,861

← NewerPage 11 of 21 · 1,246 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.