Corline Biomedical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	9.000	9.000	8.660	8.900	8.900	16,846
2022-12-16	8.900	9.400	8.900	9.000	9.000	952
2022-12-15	9.240	9.440	9.240	9.420	9.420	2,076
2022-12-14	9.680	9.680	9.300	9.640	9.640	2,297
2022-12-13	9.500	9.740	9.500	9.740	9.740	576
2022-12-12	9.480	9.980	9.140	9.400	9.400	10,335
2022-12-09	9.300	9.500	9.200	9.480	9.480	12,513
2022-12-08	9.000	9.760	8.980	9.760	9.760	14,158
2022-12-07	9.600	9.740	9.140	9.520	9.520	13,006
2022-12-06	9.860	9.980	9.780	9.980	9.980	16,762
2022-12-05	10.000	10.450	9.980	10.000	10.000	12,180
2022-12-02	9.980	9.980	9.620	9.660	9.660	2,718
2022-12-01	10.000	10.500	9.600	9.600	9.600	10,802
2022-11-30	10.200	10.400	9.600	10.000	10.000	55,899
2022-11-29	10.750	10.750	10.000	10.450	10.450	13,364
2022-11-28	10.500	10.950	10.350	10.750	10.750	29,642
2022-11-25	10.300	11.500	10.000	10.450	10.450	89,776
2022-11-24	8.900	9.020	8.740	8.920	8.920	15,032
2022-11-23	10.000	10.400	8.500	8.800	8.800	100,436
2022-11-22	9.460	10.000	9.040	9.500	9.500	2,327
2022-11-18	9.000	9.480	8.520	8.860	8.860	9,580
2022-11-17	9.000	9.080	8.800	8.880	8.880	1,278
2022-11-16	9.300	9.540	8.820	9.260	9.260	603
2022-11-15	8.740	9.340	8.740	9.340	9.340	152
2022-11-14	9.240	10.000	8.900	9.300	9.300	6,756
2022-11-11	10.000	10.000	8.900	9.160	9.160	14,462
2022-11-10	9.200	9.500	9.200	9.500	9.500	2,149
2022-11-09	9.080	9.180	8.600	9.140	9.140	2,755
2022-11-08	8.180	9.200	8.160	9.080	9.080	20,057
2022-11-04	8.040	8.980	8.040	8.900	8.900	14
2022-11-03	8.500	8.820	8.500	8.500	8.500	5,130
2022-11-02	8.600	8.600	8.000	8.500	8.500	14,051
2022-11-01	8.580	8.780	8.400	8.400	8.400	2,414
2022-10-31	8.320	8.680	8.300	8.680	8.680	2,153
2022-10-28	8.400	8.980	8.200	8.980	8.980	76
2022-10-27	8.400	8.500	8.400	8.500	8.500	1,010
2022-10-26	8.500	8.520	8.500	8.520	8.520	1,249
2022-10-25	9.000	9.000	8.200	8.800	8.800	6,464
2022-10-21	7.600	8.680	7.600	8.520	8.520	3,955
2022-10-20	8.220	8.460	7.600	8.240	8.240	15,708
2022-10-19	8.500	8.740	8.300	8.420	8.420	9,249
2022-10-18	8.800	9.160	8.500	8.800	8.800	8,119
2022-10-17	8.700	9.180	8.700	9.180	9.180	5,305
2022-10-14	9.080	9.080	8.740	8.900	8.900	2,491
2022-10-13	8.780	8.920	8.360	8.600	8.600	1,778
2022-10-12	8.640	9.180	8.640	9.180	9.180	2,897
2022-10-11	8.900	9.000	8.620	8.700	8.700	13,031
2022-10-10	8.520	8.980	8.520	8.900	8.900	9,050
2022-10-07	8.800	8.980	8.240	8.980	8.980	7,781
2022-10-06	8.700	8.960	8.500	8.800	8.800	13,827
2022-10-05	9.080	9.080	9.000	9.000	9.000	12
2022-10-04	9.420	9.420	8.880	9.000	9.000	10,379
2022-10-03	8.980	8.980	8.700	8.860	8.860	4,132
2022-09-30	8.520	9.300	8.520	9.200	9.200	23,722
2022-09-29	8.920	9.780	8.740	9.440	9.440	6,987
2022-09-28	9.780	9.780	8.420	8.580	8.580	7,236
2022-09-27	8.220	9.000	8.200	9.000	9.000	25,037
2022-09-26	8.680	8.680	8.400	8.580	8.580	3,885
2022-09-23	8.400	8.660	8.060	8.660	8.660	20,967
2022-09-22	8.720	9.060	8.380	8.620	8.620	19,199

← NewerPage 17 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.