Corline Biomedical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	17.650	17.900	17.500	17.550	17.550	1,616
2026-07-27	17.750	17.750	17.350	17.700	17.700	1,848
2026-07-24	17.250	17.700	17.150	17.600	17.600	3,575
2026-07-23	17.850	17.850	17.200	17.550	17.550	3,002
2026-07-22	17.850	17.900	17.350	17.400	17.400	1,807
2026-07-21	17.550	17.850	17.550	17.850	17.850	1,000
2026-07-20	17.400	17.900	17.300	17.900	17.900	8,969
2026-07-17	17.750	17.750	17.250	17.550	17.550	6,559
2026-07-16	17.900	17.900	17.250	17.850	17.850	1,816
2026-07-15	17.500	17.950	17.500	17.500	17.500	1,409
2026-07-14	17.400	17.400	17.000	17.300	17.300	1,909
2026-07-13	18.100	18.100	16.750	17.200	17.200	7,874
2026-07-10	17.300	18.300	17.100	17.450	17.450	5,484
2026-07-09	17.900	17.900	17.200	17.850	17.850	1,715
2026-07-08	17.300	18.350	17.200	17.650	17.650	3,543
2026-07-07	17.350	17.750	16.500	17.700	17.700	23,283
2026-07-06	17.000	17.350	17.000	17.300	17.300	3,487
2026-07-03	17.700	18.350	16.500	17.750	17.750	5,274
2026-07-02	17.550	18.450	17.150	17.750	17.750	34,260
2026-07-01	18.450	18.450	18.450	18.450	18.450	77
2026-06-30	18.100	18.100	17.150	17.950	17.950	2,252
2026-06-29	17.100	18.150	17.100	18.150	18.150	2,590
2026-06-26	17.150	17.600	17.150	17.600	17.600	4,654
2026-06-25	17.900	17.900	17.050	17.550	17.550	2,336
2026-06-24	17.600	18.000	17.300	17.900	17.900	2,621
2026-06-23	17.450	18.000	17.400	17.600	17.600	2,990
2026-06-22	17.500	18.200	17.350	18.000	18.000	811
2026-06-18	17.900	17.900	17.550	17.750	17.750	6,310
2026-06-17	17.450	17.900	17.450	17.900	17.900	4,496
2026-06-16	18.100	18.100	17.250	17.650	17.650	11,051
2026-06-15	18.400	18.850	17.550	18.050	18.050	11,255
2026-06-12	18.450	18.450	16.950	17.700	17.700	5,765
2026-06-11	18.700	18.700	18.100	18.100	18.100	324
2026-06-10	18.850	18.850	17.600	17.950	17.950	1,694
2026-06-09	17.400	17.950	17.400	17.900	17.900	15,198
2026-06-08	18.000	18.050	17.350	18.050	18.050	2,162
2026-06-05	17.200	18.000	17.200	18.000	18.000	4,125
2026-06-04	18.200	18.200	17.400	17.800	17.800	12,881
2026-06-03	18.450	18.500	17.700	18.250	18.250	35,128
2026-06-02	18.250	18.800	18.100	18.800	18.800	18,330
2026-06-01	18.900	18.900	18.000	18.650	18.650	6,361
2026-05-29	18.200	18.850	18.150	18.850	18.850	13,133
2026-05-28	17.750	18.150	17.550	18.150	18.150	28,671
2026-05-27	17.850	17.900	17.000	17.750	17.750	18,072
2026-05-26	18.500	18.500	17.600	17.850	17.850	12,617
2026-05-25	18.200	18.200	17.450	18.200	18.200	15,083
2026-05-22	18.450	18.850	18.150	18.200	18.200	8,318
2026-05-21	17.950	18.350	17.850	18.300	18.300	19,841
2026-05-20	18.050	18.050	17.500	17.550	17.550	4,752
2026-05-19	17.750	18.050	17.100	17.950	17.950	4,512
2026-05-18	18.350	18.400	17.800	17.900	17.900	7,313
2026-05-15	17.750	18.250	17.450	18.250	18.250	30,462
2026-05-13	17.900	18.100	17.550	17.700	17.700	3,311
2026-05-12	18.650	18.900	17.800	18.100	18.100	16,695
2026-05-11	17.450	18.500	16.850	18.300	18.300	39,071
2026-05-08	15.600	17.600	15.600	17.500	17.500	44,014
2026-05-07	15.700	15.700	15.250	15.600	15.600	6,017
2026-05-06	14.800	15.800	14.700	15.550	15.550	15,106
2026-05-05	15.100	15.350	14.800	14.800	14.800	42,950
2026-05-04	15.500	15.900	15.150	15.350	15.350	24,102

← NewerPage 2 of 5 · 251 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.