Corline Biomedical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	12.400	13.450	11.800	13.350	13.350	4,196
2023-11-29	11.550	12.700	11.550	12.350	12.350	3,014
2023-11-28	11.550	12.700	11.500	12.000	12.000	1,225
2023-11-27	11.550	11.900	11.550	11.600	11.600	997
2023-11-24	12.500	12.500	11.700	11.900	11.900	2,046
2023-11-23	12.750	12.750	11.650	12.300	12.300	719
2023-11-22	12.550	12.550	11.600	11.600	11.600	1,165
2023-11-21	11.600	11.700	11.500	11.500	11.500	1,272
2023-11-20	11.350	11.600	11.200	11.600	11.600	6,803
2023-11-17	11.250	11.650	11.050	11.400	11.400	12,243
2023-11-16	12.800	12.850	11.050	12.450	12.450	22,280
2023-11-15	12.100	13.000	12.100	13.000	13.000	1,661
2023-11-14	12.250	12.350	12.000	12.300	12.300	4,635
2023-11-13	13.100	13.100	11.850	12.950	12.950	5,623
2023-11-10	13.050	13.400	11.150	12.800	12.800	19,580
2023-11-09	14.850	14.850	13.350	13.950	13.950	4,140
2023-11-08	13.750	13.950	13.750	13.900	13.900	843
2023-11-07	13.400	13.400	13.400	13.400	13.400	2
2023-11-06	14.950	14.950	13.100	13.800	13.800	4,452
2023-11-03	13.400	13.850	13.400	13.850	13.850	1,335
2023-11-02	13.550	14.050	13.550	14.050	14.050	3,220
2023-11-01	14.400	14.400	14.400	14.400	14.400	41
2023-10-31	13.150	14.400	13.150	14.400	14.400	102
2023-10-30	13.950	16.450	13.400	13.800	13.800	1,783
2023-10-27	13.250	13.950	12.700	13.950	13.950	2,492
2023-10-26	14.000	14.000	13.200	13.250	13.250	1,964
2023-10-25	14.950	14.950	13.000	14.000	14.000	1,902
2023-10-24	14.500	14.650	12.900	13.500	13.500	750
2023-10-23	14.000	14.000	13.150	13.600	13.600	4,053
2023-10-20	13.700	13.900	13.500	13.600	13.600	551
2023-10-19	15.250	15.250	12.850	13.500	13.500	2,332
2023-10-18	13.000	14.450	12.950	13.800	13.800	3,685
2023-10-17	13.100	13.150	11.300	13.100	13.100	4,636
2023-10-16	13.300	13.300	13.150	13.300	13.300	1,372
2023-10-13	14.100	14.100	13.200	13.750	13.750	5,586
2023-10-12	14.950	14.950	13.850	14.150	14.150	8,962
2023-10-11	14.850	14.850	14.450	14.450	14.450	3,061
2023-10-10	14.600	14.850	14.500	14.850	14.850	3,130
2023-10-09	14.400	14.400	14.400	14.400	14.400	2,639
2023-10-06	14.550	14.900	14.500	14.550	14.550	3,101
2023-10-05	14.450	15.300	14.000	15.300	15.300	1,078
2023-10-04	14.700	15.250	13.800	13.800	13.800	9,471
2023-10-03	14.500	14.900	13.150	14.300	14.300	5,796
2023-10-02	14.700	14.700	14.000	14.150	14.150	29,701
2023-09-29	15.000	15.050	14.700	14.700	14.700	6,488
2023-09-28	14.600	15.100	14.600	15.000	15.000	7,405
2023-09-27	15.400	15.400	14.700	15.150	15.150	6,487
2023-09-26	15.850	16.200	15.000	15.500	15.500	5,219
2023-09-25	15.900	16.200	15.800	16.200	16.200	3,753
2023-09-22	15.850	16.400	15.850	16.400	16.400	4,117
2023-09-21	16.100	16.100	15.950	15.950	15.950	25,823
2023-09-20	16.200	16.550	16.150	16.400	16.400	5,272
2023-09-19	16.600	16.800	16.250	16.600	16.600	1,614
2023-09-18	16.700	17.600	16.000	16.650	16.650	16,085
2023-09-15	16.100	16.700	16.100	16.700	16.700	680
2023-09-14	16.900	16.900	16.100	16.700	16.700	1,498
2023-09-13	16.150	16.950	16.150	16.350	16.350	525
2023-09-12	16.950	16.950	16.400	16.750	16.750	4,103
2023-09-11	16.100	17.000	16.100	16.800	16.800	5,878
2023-09-08	16.850	16.950	16.150	16.300	16.300	9,648

← NewerPage 13 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.