Corline Biomedical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	12.800	13.500	12.550	13.200	13.200	7,412
2025-08-08	12.800	13.200	12.750	13.050	13.050	1,290
2025-08-07	13.200	13.200	12.850	12.850	12.850	6,077
2025-08-06	13.400	13.400	12.850	13.150	13.150	2,342
2025-08-05	13.100	13.100	12.750	13.000	13.000	2,252
2025-08-04	13.450	13.450	12.100	12.600	12.600	8,354
2025-08-01	13.100	13.100	12.700	12.900	12.900	10,038
2025-07-31	13.100	13.500	12.700	13.500	13.500	5,324
2025-07-30	12.950	13.700	12.400	12.900	12.900	5,797
2025-07-29	13.450	13.850	12.800	12.800	12.800	35,257
2025-07-28	13.800	13.800	13.500	13.700	13.700	5,096
2025-07-25	13.600	13.850	13.400	13.500	13.500	7,875
2025-07-24	13.900	14.000	13.200	13.800	13.800	41,153
2025-07-23	13.400	14.150	13.300	13.850	13.850	15,067
2025-07-22	13.450	13.650	13.000	13.000	13.000	15,570
2025-07-21	13.000	13.500	12.550	13.450	13.450	4,652
2025-07-18	13.450	14.700	12.900	13.000	13.000	14,592
2025-07-17	12.400	13.350	12.400	12.950	12.950	13,059
2025-07-16	13.350	13.500	12.600	12.850	12.850	61,012
2025-07-15	12.600	12.800	12.250	12.800	12.800	9,386
2025-07-14	13.650	13.650	12.500	12.900	12.900	25,705
2025-07-11	13.750	13.750	12.550	13.700	13.700	13,823
2025-07-10	12.550	13.950	12.550	13.750	13.750	10,185
2025-07-09	13.350	13.350	12.350	12.950	12.950	34,820
2025-07-08	13.550	13.950	12.300	13.000	13.000	46,739
2025-07-07	12.400	13.450	12.200	12.850	12.850	24,327
2025-07-04	13.450	13.950	12.100	12.750	12.750	67,688
2025-07-03	12.400	14.000	12.150	13.300	13.300	114,056
2025-07-02	11.350	13.000	10.900	12.500	12.500	86,117
2025-07-01	10.900	11.650	10.850	11.250	11.250	18,072
2025-06-30	10.700	11.050	10.550	10.650	10.650	4,172
2025-06-27	10.750	11.300	10.550	10.950	10.950	16,920
2025-06-26	10.950	11.150	10.700	10.800	10.800	9,609
2025-06-25	10.750	10.950	10.600	10.950	10.950	16,664
2025-06-24	10.300	10.800	10.300	10.550	10.550	30,020
2025-06-23	10.050	10.950	9.960	10.000	10.000	17,525
2025-06-19	9.580	10.350	9.580	9.840	9.840	9,816
2025-06-18	9.720	10.100	9.540	9.660	9.660	35,461
2025-06-17	9.600	10.350	9.600	9.880	9.880	3,632
2025-06-16	10.100	10.150	9.520	9.980	9.980	20,683
2025-06-13	10.050	10.150	9.800	10.150	10.150	193
2025-06-12	10.100	10.100	10.050	10.050	10.050	16,843
2025-06-11	10.500	10.500	10.150	10.500	10.500	4,237
2025-06-10	10.000	10.600	10.000	10.450	10.450	15,512
2025-06-09	10.000	10.300	9.760	10.050	10.050	51,577
2025-06-05	9.700	9.820	9.580	9.700	9.700	4,777
2025-06-04	9.700	10.000	9.600	9.880	9.880	16,727
2025-06-03	9.840	10.100	9.600	9.700	9.700	58,050
2025-06-02	10.400	10.400	9.980	10.000	10.000	9,301
2025-05-30	9.800	10.050	9.620	10.000	10.000	8,668
2025-05-28	10.000	10.050	9.720	9.800	9.800	4,989
2025-05-27	10.350	10.350	9.840	9.840	9.840	4,820
2025-05-26	9.780	9.920	9.760	9.800	9.800	23,443
2025-05-23	9.900	10.150	9.480	9.920	9.920	21,116
2025-05-22	10.300	10.300	9.800	10.050	10.050	3,530
2025-05-21	9.720	10.800	9.620	10.300	10.300	31,352
2025-05-20	10.350	10.350	9.980	9.980	9.980	2,101
2025-05-19	10.550	10.550	10.000	10.000	10.000	7,940
2025-05-16	10.000	10.450	10.000	10.050	10.050	36,783
2025-05-15	10.150	10.150	9.900	9.980	9.980	8,869

← NewerPage 6 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.