Corline Biomedical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	14.750	15.200	14.600	15.200	15.200	1,059
2023-06-13	15.550	16.300	14.650	15.050	15.050	2,705
2023-06-12	14.400	16.300	14.350	15.550	15.550	19,117
2023-06-09	14.500	15.900	14.000	14.400	14.400	13,424
2023-06-08	14.150	14.350	14.050	14.350	14.350	8,116
2023-06-07	14.650	14.850	14.200	14.200	14.200	2,983
2023-06-05	14.950	15.000	14.500	15.000	15.000	8,528
2023-06-02	15.000	15.600	14.200	14.950	14.950	14,806
2023-06-01	15.950	16.950	14.250	14.400	14.400	45,926
2023-05-31	15.600	16.400	15.300	15.300	15.300	14,454
2023-05-30	15.850	16.000	14.750	15.600	15.600	25,070
2023-05-29	14.450	16.350	14.450	15.400	15.400	36,405
2023-05-26	14.350	15.400	14.300	14.500	14.500	23,865
2023-05-25	14.500	16.450	13.700	14.900	14.900	50,336
2023-05-24	16.450	16.450	14.200	14.500	14.500	21,138
2023-05-23	16.750	16.750	15.800	16.350	16.350	3,145
2023-05-22	16.150	16.400	15.600	16.150	16.150	3,560
2023-05-19	15.750	16.950	15.750	16.150	16.150	12,206
2023-05-17	17.100	17.350	15.750	15.750	15.750	17,813
2023-05-16	19.300	19.300	17.250	17.350	17.350	12,712
2023-05-15	17.800	18.200	17.000	18.000	18.000	36,565
2023-05-12	16.250	18.100	15.600	17.750	17.750	25,289
2023-05-11	16.600	17.900	15.550	16.400	16.400	55,268
2023-05-10	18.750	18.750	15.900	16.600	16.600	55,581
2023-05-09	16.800	19.850	16.200	17.950	17.950	182,243
2023-05-08	14.000	16.400	13.800	16.250	16.250	80,663
2023-05-05	13.400	13.800	12.900	13.750	13.750	84,990
2023-05-04	13.000	15.000	12.600	12.850	12.850	141,149
2023-05-03	10.150	11.400	10.150	10.700	10.700	6,517
2023-05-02	10.500	10.600	10.000	10.200	10.200	20,547
2023-04-28	11.100	11.100	10.300	10.500	10.500	7,053
2023-04-27	11.250	11.500	10.550	10.550	10.550	8,441
2023-04-26	11.250	11.300	10.100	11.250	11.250	32,063
2023-04-25	11.500	11.600	10.850	11.250	11.250	9,885
2023-04-24	10.900	11.750	10.900	11.050	11.050	37,611
2023-04-21	10.750	10.900	10.500	10.900	10.900	6,671
2023-04-20	10.450	10.900	10.450	10.750	10.750	25,156
2023-04-19	9.520	10.500	9.520	10.000	10.000	4,046
2023-04-18	9.960	10.000	9.960	10.000	10.000	4,407
2023-04-17	9.980	10.200	9.940	9.940	9.940	14,834
2023-04-14	9.640	10.000	9.640	9.800	9.800	5,956
2023-04-13	9.320	9.840	9.320	9.840	9.840	4,789
2023-04-12	9.880	9.880	9.500	9.780	9.780	12,356
2023-04-11	9.920	9.980	9.680	9.980	9.980	1,970
2023-04-06	10.000	10.000	9.540	9.540	9.540	1,353
2023-04-05	9.560	9.980	9.560	9.900	9.900	1,306
2023-04-04	9.600	9.980	9.120	9.960	9.960	17,665
2023-04-03	9.780	10.450	9.780	9.980	9.980	20,534
2023-03-31	9.800	9.900	9.320	9.640	9.640	17,944
2023-03-30	9.680	9.680	9.280	9.500	9.500	7,408
2023-03-29	9.020	9.320	9.020	9.180	9.180	6,463
2023-03-28	9.100	9.160	8.920	9.000	9.000	14,760
2023-03-27	9.280	9.280	9.000	9.240	9.240	5,575
2023-03-24	9.740	9.740	8.920	9.080	9.080	7,371
2023-03-23	9.040	9.780	8.980	9.060	9.060	14,680
2023-03-22	9.120	9.140	9.040	9.040	9.040	202
2023-03-21	9.500	9.560	9.060	9.180	9.180	9,971
2023-03-20	9.300	9.560	9.300	9.560	9.560	448
2023-03-17	9.500	9.700	9.080	9.080	9.080	22,955
2023-03-16	9.380	9.780	9.300	9.500	9.500	16,845

← NewerPage 15 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.