Corline Biomedical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	16.100	16.100	15.450	16.050	16.050	9,490
2026-04-29	16.350	16.350	15.100	16.150	16.150	32,001
2026-04-28	16.100	16.400	15.600	15.950	15.950	1,576
2026-04-27	15.950	16.000	15.750	16.000	16.000	4,371
2026-04-24	15.700	16.350	15.200	16.050	16.050	17,889
2026-04-23	16.100	16.100	15.650	15.750	15.750	2,198
2026-04-22	16.500	16.500	15.850	16.100	16.100	19,622
2026-04-21	16.000	16.350	15.000	15.950	15.950	30,860
2026-04-20	16.500	16.900	16.000	16.000	16.000	21,589
2026-04-17	16.400	16.800	16.100	16.500	16.500	6,382
2026-04-16	16.150	16.400	16.000	16.400	16.400	14,991
2026-04-15	16.300	16.300	15.850	16.150	16.150	13,339
2026-04-14	16.400	16.400	15.900	16.350	16.350	4,585
2026-04-13	16.400	16.400	16.350	16.350	16.350	680
2026-04-10	16.300	16.300	15.500	16.050	16.050	17,628
2026-04-09	16.750	16.750	16.000	16.450	16.450	3,223
2026-04-08	16.750	16.750	15.950	16.350	16.350	23,870
2026-04-07	16.400	16.850	15.850	16.200	16.200	19,027
2026-04-02	16.000	16.400	16.000	16.400	16.400	5,298
2026-04-01	15.650	17.900	15.650	16.800	16.800	26,903
2026-03-31	15.000	16.300	14.900	16.250	16.250	27,570
2026-03-30	16.250	16.250	15.050	15.450	15.450	15,570
2026-03-27	17.000	17.000	15.500	16.350	16.350	19,885
2026-03-26	15.950	16.200	15.400	16.200	16.200	21,668
2026-03-25	16.000	16.000	15.350	15.850	15.850	7,353
2026-03-24	15.950	16.000	15.350	16.000	16.000	26,559
2026-03-23	15.900	15.950	14.800	15.550	15.550	7,941
2026-03-20	15.950	15.950	15.300	15.850	15.850	2,720
2026-03-19	15.200	15.900	15.100	15.900	15.900	9,310
2026-03-18	15.850	15.850	14.800	15.350	15.350	12,641
2026-03-17	15.250	15.250	14.850	15.100	15.100	1,020
2026-03-16	15.050	15.500	14.500	15.200	15.200	7,862
2026-03-13	15.850	15.850	15.100	15.350	15.350	1,618
2026-03-12	15.550	15.950	15.200	15.500	15.500	7,593
2026-03-11	15.950	16.000	15.400	15.950	15.950	13,900
2026-03-10	15.900	15.900	15.300	15.900	15.900	4,639
2026-03-09	15.900	15.900	14.450	15.650	15.650	7,940
2026-03-06	14.950	15.900	14.950	15.900	15.900	8,342
2026-03-05	15.100	15.300	15.050	15.300	15.300	1,730
2026-03-04	15.200	15.200	14.500	15.200	15.200	12,820
2026-03-03	15.050	15.800	14.700	15.100	15.100	9,070
2026-03-02	16.150	16.150	14.700	15.850	15.850	2,781
2026-02-27	15.350	15.850	14.850	15.850	15.850	9,087
2026-02-26	15.150	15.300	14.800	15.300	15.300	24,240
2026-02-25	14.850	15.300	14.750	15.000	15.000	6,114
2026-02-24	15.550	15.700	14.900	15.250	15.250	1,882
2026-02-23	14.850	16.000	14.500	15.200	15.200	7,386
2026-02-20	15.450	15.450	14.550	14.700	14.700	22,177
2026-02-19	15.300	15.400	14.800	14.900	14.900	64,925
2026-02-18	14.800	15.750	14.800	15.300	15.300	5,005
2026-02-17	16.000	16.000	14.000	15.250	15.250	102,088
2026-02-16	16.100	16.300	15.550	16.200	16.200	30,473
2026-02-13	16.400	16.700	16.050	16.100	16.100	21,303
2026-02-12	16.350	16.400	15.950	16.400	16.400	16,168
2026-02-11	17.900	17.900	15.900	16.350	16.350	14,863
2026-02-10	17.350	17.350	15.750	16.200	16.200	9,343
2026-02-09	16.850	17.050	16.050	16.550	16.550	4,248
2026-02-06	15.950	16.450	15.800	16.000	16.000	15,269
2026-02-05	16.250	16.600	15.850	16.600	16.600	19,411
2026-02-04	17.000	17.500	15.900	16.750	16.750	18,856

← NewerPage 3 of 21 · 1,250 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.