Corline Biomedical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	16.750	17.250	16.400	16.650	16.650	20,635
2026-02-02	17.950	17.950	16.850	17.200	17.200	17,066
2026-01-30	17.600	17.650	17.200	17.400	17.400	12,049
2026-01-29	17.950	17.950	17.250	17.550	17.550	14,391
2026-01-28	17.750	17.750	17.200	17.550	17.550	8,154
2026-01-27	17.550	17.800	17.300	17.650	17.650	9,592
2026-01-26	17.800	17.800	17.100	17.450	17.450	19,340
2026-01-23	17.650	18.050	17.400	17.900	17.900	25,464
2026-01-22	17.900	18.000	17.650	18.000	18.000	17,859
2026-01-21	17.450	18.350	17.400	17.650	17.650	10,863
2026-01-20	17.600	17.600	17.100	17.450	17.450	13,641
2026-01-19	18.450	18.450	17.200	17.550	17.550	64,862
2026-01-16	18.000	18.350	17.800	18.200	18.200	18,070
2026-01-15	18.100	18.350	18.050	18.300	18.300	3,241
2026-01-14	18.450	18.450	18.100	18.300	18.300	6,155
2026-01-13	17.900	18.250	17.900	18.100	18.100	4,168
2026-01-12	18.300	18.500	17.850	18.100	18.100	21,887
2026-01-09	17.550	18.350	17.250	18.300	18.300	68,102
2026-01-08	17.000	17.000	16.700	16.850	16.850	6,220
2026-01-07	16.550	17.000	16.500	16.850	16.850	10,705
2026-01-05	17.000	17.200	16.500	16.850	16.850	20,256
2026-01-02	16.400	17.950	16.350	17.300	17.300	38,629
2025-12-30	16.450	16.700	16.100	16.400	16.400	12,886
2025-12-29	16.350	16.850	16.200	16.400	16.400	64,220
2025-12-23	16.000	16.350	16.000	16.350	16.350	4,281
2025-12-22	16.350	16.350	16.050	16.300	16.300	1,810
2025-12-19	16.250	16.700	16.000	16.200	16.200	25,240
2025-12-18	16.550	16.700	16.350	16.700	16.700	13,044
2025-12-17	16.600	16.600	16.250	16.450	16.450	7,718
2025-12-16	16.950	16.950	15.950	16.700	16.700	139,863
2025-12-15	17.000	17.000	16.800	16.950	16.950	9,275
2025-12-12	17.000	17.350	16.900	17.000	17.000	13,694
2025-12-11	17.400	17.400	16.750	17.200	17.200	21,888
2025-12-10	17.000	17.400	16.700	17.300	17.300	29,485
2025-12-09	17.300	17.350	16.900	17.200	17.200	2,372
2025-12-08	16.650	17.950	16.650	17.400	17.400	9,250
2025-12-05	17.750	18.100	17.700	17.750	17.750	5,844
2025-12-04	17.500	18.450	17.450	18.250	18.250	18,665
2025-12-03	17.700	18.100	17.450	17.800	17.800	10,172
2025-12-02	18.050	18.300	17.400	18.000	18.000	7,249
2025-12-01	18.000	18.600	17.500	18.200	18.200	22,942
2025-11-28	18.100	18.500	17.350	17.900	17.900	40,098
2025-11-27	18.050	18.400	17.950	18.100	18.100	11,021
2025-11-26	18.750	19.450	17.800	17.950	17.950	62,876
2025-11-25	18.950	19.200	18.800	19.000	19.000	5,074
2025-11-24	19.300	19.450	18.800	19.050	19.050	17,234
2025-11-21	19.300	19.350	18.500	18.950	18.950	4,655
2025-11-20	19.350	19.800	18.450	19.250	19.250	33,413
2025-11-19	18.350	19.800	17.850	19.250	19.250	41,663
2025-11-18	19.950	19.950	17.200	17.950	17.950	105,150
2025-11-17	19.000	19.950	18.750	19.800	19.800	9,076
2025-11-14	18.050	19.200	17.550	19.200	19.200	30,678
2025-11-13	19.350	19.350	18.000	18.450	18.450	34,717
2025-11-12	19.650	19.700	18.400	19.100	19.100	12,420
2025-11-11	19.950	19.950	18.650	19.100	19.100	3,805
2025-11-10	18.950	19.300	18.350	19.200	19.200	20,761
2025-11-07	19.000	19.850	18.400	19.450	19.450	12,689
2025-11-06	19.250	19.250	18.350	18.850	18.850	7,386
2025-11-05	19.300	20.000	18.800	19.250	19.250	20,052
2025-11-04	20.000	20.000	19.000	19.800	19.800	25,712

← NewerPage 4 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.