Corline Biomedical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	19.750	20.200	18.050	19.950	19.950	7,741
2025-10-31	20.000	20.000	19.200	19.800	19.800	16,718
2025-10-30	20.200	20.200	19.300	19.900	19.900	10,225
2025-10-29	20.500	20.500	19.550	20.200	20.200	14,531
2025-10-28	19.950	20.200	19.250	19.800	19.800	6,810
2025-10-27	20.900	21.200	19.250	19.950	19.950	23,054
2025-10-24	19.250	21.000	19.200	20.900	20.900	21,598
2025-10-23	19.350	20.000	19.300	19.600	19.600	14,331
2025-10-22	20.100	20.200	19.400	19.550	19.550	16,283
2025-10-21	19.500	20.400	19.400	20.100	20.100	33,898
2025-10-20	20.800	21.200	19.150	19.300	19.300	59,625
2025-10-17	21.300	21.300	20.200	20.800	20.800	23,162
2025-10-16	20.300	22.300	20.200	21.200	21.200	70,478
2025-10-15	20.000	20.500	19.650	20.200	20.200	58,578
2025-10-14	19.850	20.300	19.050	19.400	19.400	48,882
2025-10-13	19.000	19.800	18.500	19.800	19.800	110,428
2025-10-10	18.550	19.900	18.150	19.000	19.000	96,178
2025-10-09	19.900	19.900	18.500	18.850	18.850	120,896
2025-10-08	17.650	20.400	17.300	19.000	19.000	918,941
2025-10-07	19.500	19.500	17.400	17.800	17.800	109,936
2025-10-06	19.800	20.300	18.250	19.350	19.350	53,255
2025-10-03	20.200	22.700	19.600	19.850	19.850	133,865
2025-10-02	19.050	21.000	18.200	19.950	19.950	115,563
2025-10-01	20.200	20.800	18.050	18.550	18.550	98,063
2025-09-30	14.600	27.200	14.050	19.800	19.800	598,126
2025-09-29	14.550	14.550	14.150	14.350	14.350	1,866
2025-09-26	14.750	14.750	14.000	14.550	14.550	7,592
2025-09-25	14.450	14.900	14.250	14.750	14.750	15,669
2025-09-24	14.650	14.650	14.100	14.350	14.350	2,857
2025-09-23	15.000	15.000	14.250	14.700	14.700	10,500
2025-09-22	14.850	14.850	14.200	14.600	14.600	11,987
2025-09-19	14.250	14.950	14.250	14.850	14.850	10,060
2025-09-18	15.750	15.750	14.200	14.400	14.400	10,098
2025-09-17	14.750	14.750	14.400	14.650	14.650	1,740
2025-09-16	14.850	15.750	14.300	14.450	14.450	7,704
2025-09-15	14.450	15.300	14.150	14.600	14.600	16,321
2025-09-12	14.400	14.800	14.400	14.500	14.500	2,338
2025-09-11	14.550	14.650	14.150	14.550	14.550	11,591
2025-09-10	14.600	15.100	14.500	14.650	14.650	6,580
2025-09-09	15.100	15.350	14.600	14.600	14.600	11,117
2025-09-08	15.150	15.300	14.450	14.900	14.900	15,897
2025-09-05	15.250	15.500	15.000	15.000	15.000	24,790
2025-09-04	14.150	15.400	14.150	15.100	15.100	27,969
2025-09-03	14.400	14.800	14.100	14.150	14.150	23,197
2025-09-02	15.050	15.750	14.150	14.200	14.200	123,313
2025-09-01	14.050	16.000	14.050	15.000	15.000	403,999
2025-08-29	12.000	13.000	12.000	12.950	12.950	2,037
2025-08-28	12.500	12.950	11.900	12.950	12.950	11,036
2025-08-27	11.800	12.550	11.800	12.550	12.550	6,224
2025-08-26	11.800	12.250	11.400	11.800	11.800	22,090
2025-08-25	11.250	12.450	11.250	12.200	12.200	12,463
2025-08-22	12.550	12.550	12.050	12.450	12.450	3,871
2025-08-21	12.600	12.600	12.450	12.450	12.450	1,015
2025-08-20	12.950	12.950	12.100	12.250	12.250	10,743
2025-08-19	12.500	13.050	12.300	12.500	12.500	4,385
2025-08-18	12.500	12.750	11.500	12.500	12.500	3,156
2025-08-15	12.950	13.050	12.350	12.650	12.650	13,370
2025-08-14	13.400	13.400	12.650	13.000	13.000	6,994
2025-08-13	14.100	14.100	12.700	12.800	12.800	443
2025-08-12	13.100	13.250	12.750	13.000	13.000	4,860

← NewerPage 5 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.