Corline Biomedical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	13.600	14.900	13.250	13.550	13.550	11,947
2024-02-26	13.150	13.600	13.100	13.550	13.550	9,190
2024-02-23	13.500	15.000	13.300	13.750	13.750	24,792
2024-02-22	13.750	13.750	12.900	13.500	13.500	8,280
2024-02-21	13.500	13.500	12.650	13.200	13.200	2,903
2024-02-20	13.450	13.800	13.300	13.650	13.650	14,075
2024-02-19	14.950	15.000	13.300	13.800	13.800	6,506
2024-02-16	13.650	14.550	13.600	14.550	14.550	5,760
2024-02-15	14.600	14.600	13.800	14.200	14.200	1,020
2024-02-14	13.800	14.000	13.800	14.000	14.000	5,729
2024-02-13	14.300	14.300	14.300	14.300	14.300	1,000
2024-02-12	13.500	14.550	13.500	14.200	14.200	5,993
2024-02-09	13.650	13.950	13.450	13.900	13.900	6,494
2024-02-08	13.900	14.950	13.050	13.900	13.900	14,626
2024-02-07	15.150	15.150	14.000	14.000	14.000	3,441
2024-02-06	13.900	15.000	13.650	14.500	14.500	29,413
2024-02-05	14.050	14.700	14.050	14.700	14.700	3,620
2024-02-02	15.500	15.500	14.650	14.950	14.950	3,155
2024-02-01	14.600	15.350	14.000	15.300	15.300	17,029
2024-01-31	15.750	15.750	15.450	15.450	15.450	41
2024-01-30	15.350	15.350	14.250	14.900	14.900	12,431
2024-01-29	15.200	15.200	14.500	14.750	14.750	162
2024-01-26	14.950	15.850	14.650	15.200	15.200	3,707
2024-01-25	14.800	15.050	14.600	14.950	14.950	2,691
2024-01-24	14.850	15.050	14.850	15.050	15.050	29
2024-01-23	15.050	15.850	14.300	14.850	14.850	2,780
2024-01-22	15.250	15.800	14.050	15.050	15.050	1,359
2024-01-19	15.200	15.250	15.200	15.250	15.250	938
2024-01-18	14.950	14.950	14.950	14.950	14.950	94
2024-01-17	14.400	14.950	14.400	14.950	14.950	448
2024-01-16	15.300	15.300	14.400	14.400	14.400	1,217
2024-01-15	14.900	15.350	14.900	15.350	15.350	300
2024-01-12	16.450	16.450	14.500	15.350	15.350	3,419
2024-01-11	15.500	16.800	15.000	15.750	15.750	6,787
2024-01-10	14.700	15.400	14.700	15.350	15.350	107
2024-01-09	15.550	15.550	15.550	15.550	15.550	20
2024-01-08	15.250	15.400	15.250	15.400	15.400	125
2024-01-05	15.250	15.250	15.100	15.100	15.100	19
2024-01-04	14.950	15.350	14.600	14.650	14.650	4,468
2024-01-03	14.800	14.900	13.850	14.450	14.450	2,515
2024-01-02	14.900	14.900	14.900	14.900	14.900	18
2023-12-29	14.150	14.900	13.600	14.900	14.900	11,953
2023-12-28	13.500	14.200	13.500	14.200	14.200	95
2023-12-27	14.200	14.200	13.500	14.200	14.200	78
2023-12-22	14.150	14.150	13.350	14.150	14.150	6,261
2023-12-21	14.100	14.100	13.500	14.100	14.100	148
2023-12-20	14.500	14.500	13.850	14.100	14.100	7,696
2023-12-19	14.300	14.350	13.550	14.200	14.200	1,896
2023-12-18	13.450	14.400	13.050	14.400	14.400	1,586
2023-12-15	14.400	14.400	13.050	14.000	14.000	2,231
2023-12-14	12.550	13.750	12.550	13.650	13.650	21,708
2023-12-13	12.950	12.950	12.300	12.600	12.600	1,994
2023-12-12	13.100	13.100	12.150	12.950	12.950	8,354
2023-12-11	13.000	13.000	12.500	12.700	12.700	1,410
2023-12-08	13.250	13.250	12.850	13.000	13.000	3,756
2023-12-07	13.450	13.450	12.200	12.700	12.700	7,284
2023-12-06	12.850	13.400	12.850	13.400	13.400	230
2023-12-05	13.250	13.400	12.550	13.400	13.400	1,921
2023-12-04	13.000	13.450	12.300	13.450	13.450	1,991
2023-12-01	13.300	14.250	12.900	14.250	14.250	82,616

← NewerPage 12 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.