Corline Biomedical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	16.650	16.800	15.750	16.350	16.350	26,017
2023-09-06	14.900	16.600	14.900	16.350	16.350	40,688
2023-09-05	16.400	16.400	14.700	15.050	15.050	29,153
2023-09-04	16.900	16.900	15.500	15.900	15.900	21,794
2023-09-01	16.000	16.900	16.000	16.900	16.900	2,651
2023-08-31	16.450	16.550	16.150	16.150	16.150	10,090
2023-08-30	15.950	16.000	15.800	16.000	16.000	4,009
2023-08-29	15.650	16.800	15.250	16.200	16.200	16,940
2023-08-28	16.000	16.400	15.650	15.650	15.650	8,776
2023-08-25	16.950	16.950	15.350	15.500	15.500	6,647
2023-08-24	16.500	17.250	15.500	15.500	15.500	21,910
2023-08-23	16.100	16.950	16.100	16.950	16.950	9,951
2023-08-22	17.050	17.050	15.100	16.100	16.100	18,704
2023-08-21	16.050	16.650	16.050	16.400	16.400	15,815
2023-08-18	17.000	17.650	14.600	16.050	16.050	145,064
2023-08-17	17.000	17.750	17.000	17.150	17.150	4,432
2023-08-16	17.150	17.750	16.300	17.150	17.150	4,988
2023-08-15	17.150	17.400	16.500	17.150	17.150	1,888
2023-08-14	16.600	17.150	16.500	16.500	16.500	3,747
2023-08-11	17.350	17.350	16.600	16.850	16.850	12,465
2023-08-10	17.000	17.500	16.500	17.350	17.350	7,465
2023-08-09	16.750	17.000	16.250	17.000	17.000	1,140
2023-08-08	16.500	17.800	16.500	16.750	16.750	9,640
2023-08-07	15.600	16.850	15.600	16.450	16.450	11,661
2023-08-04	17.500	17.500	16.350	16.850	16.850	16,585
2023-08-03	17.100	17.800	16.500	17.800	17.800	4,692
2023-08-02	17.300	17.450	16.500	17.100	17.100	1,907
2023-08-01	17.650	17.650	17.000	17.300	17.300	1,209
2023-07-31	17.750	17.800	17.000	17.650	17.650	4,842
2023-07-28	16.200	18.150	16.200	17.150	17.150	4,627
2023-07-27	17.500	17.500	16.400	16.650	16.650	3,670
2023-07-26	16.450	17.450	16.450	17.000	17.000	8,095
2023-07-25	16.950	16.950	16.350	16.450	16.450	2,636
2023-07-24	16.150	16.900	16.150	16.850	16.850	3,860
2023-07-21	17.000	17.000	16.950	16.950	16.950	55
2023-07-20	16.800	17.600	16.550	16.900	16.900	6,612
2023-07-19	17.250	17.800	15.600	17.200	17.200	29,321
2023-07-18	16.000	16.500	15.400	16.500	16.500	3,731
2023-07-17	15.850	17.200	15.850	16.500	16.500	7,039
2023-07-14	15.150	15.900	15.150	15.900	15.900	582
2023-07-13	15.950	15.950	15.200	15.900	15.900	992
2023-07-12	16.000	16.000	15.100	15.600	15.600	990
2023-07-11	14.700	17.050	14.700	16.000	16.000	2,703
2023-07-10	14.700	15.400	14.300	14.900	14.900	6,433
2023-07-07	14.400	15.300	14.250	14.950	14.950	20,027
2023-07-06	14.000	14.600	14.000	14.400	14.400	13,933
2023-07-05	13.850	14.500	13.850	14.300	14.300	14,336
2023-07-04	14.450	14.600	14.200	14.450	14.450	22,809
2023-07-03	14.200	14.550	14.000	14.100	14.100	15,592
2023-06-30	14.500	14.550	14.000	14.250	14.250	10,360
2023-06-29	15.800	15.800	14.200	14.500	14.500	20,039
2023-06-28	15.900	15.900	14.750	15.250	15.250	3,594
2023-06-27	14.800	15.500	14.800	15.000	15.000	2,492
2023-06-26	15.000	15.650	14.450	15.350	15.350	6,295
2023-06-22	15.200	15.250	14.450	15.050	15.050	7,758
2023-06-21	14.850	15.950	14.450	14.450	14.450	16,412
2023-06-20	14.950	15.200	14.500	14.550	14.550	1,538
2023-06-19	15.350	15.600	14.250	14.300	14.300	15,868
2023-06-16	14.850	16.300	14.850	15.350	15.350	4,171
2023-06-15	14.550	15.000	14.450	14.450	14.450	3,022

← NewerPage 14 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.