Corline Biomedical AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 10.450 | 10.500 | 10.150 | 10.400 | 10.400 | 9,261 |
| 2025-05-13 | 10.400 | 10.400 | 10.200 | 10.400 | 10.400 | 10,245 |
| 2025-05-12 | 10.150 | 10.650 | 10.050 | 10.400 | 10.400 | 17,271 |
| 2025-05-09 | 10.500 | 10.500 | 10.100 | 10.150 | 10.150 | 12,709 |
| 2025-05-08 | 10.200 | 10.600 | 10.000 | 10.250 | 10.250 | 18,966 |
| 2025-05-07 | 10.250 | 10.550 | 10.200 | 10.550 | 10.550 | 4,869 |
| 2025-05-06 | 10.250 | 10.500 | 10.150 | 10.400 | 10.400 | 13,037 |
| 2025-05-05 | 10.850 | 10.850 | 10.250 | 10.250 | 10.250 | 3,070 |
| 2025-05-02 | 10.350 | 10.450 | 10.100 | 10.400 | 10.400 | 12,729 |
| 2025-04-30 | 10.550 | 10.650 | 10.300 | 10.650 | 10.650 | 10,373 |
| 2025-04-29 | 10.800 | 11.100 | 10.700 | 10.900 | 10.900 | 8,556 |
| 2025-04-28 | 9.820 | 11.300 | 9.700 | 10.750 | 10.750 | 46,693 |
| 2025-04-25 | 9.480 | 9.500 | 9.240 | 9.300 | 9.300 | 17,619 |
| 2025-04-24 | 8.980 | 9.480 | 8.980 | 9.460 | 9.460 | 11,650 |
| 2025-04-23 | 8.340 | 9.040 | 8.320 | 8.960 | 8.960 | 34,940 |
| 2025-04-22 | 8.200 | 8.980 | 8.200 | 8.980 | 8.980 | 7,631 |
| 2025-04-17 | 9.000 | 9.480 | 8.960 | 8.980 | 8.980 | 8,003 |
| 2025-04-16 | 9.480 | 9.480 | 8.960 | 9.280 | 9.280 | 4,908 |
| 2025-04-15 | 9.720 | 9.720 | 9.200 | 9.480 | 9.480 | 12,122 |
| 2025-04-14 | 8.960 | 9.880 | 8.700 | 9.480 | 9.480 | 10,735 |
| 2025-04-11 | 8.800 | 8.800 | 8.200 | 8.640 | 8.640 | 2,366 |
| 2025-04-10 | 8.600 | 9.840 | 8.560 | 8.660 | 8.660 | 16,742 |
| 2025-04-09 | 9.100 | 9.100 | 8.040 | 8.600 | 8.600 | 43,262 |
| 2025-04-08 | 9.920 | 9.920 | 7.900 | 9.180 | 9.180 | 14,488 |
| 2025-04-07 | 9.160 | 9.160 | 8.320 | 8.700 | 8.700 | 7,222 |
| 2025-04-04 | 9.720 | 9.720 | 8.660 | 9.080 | 9.080 | 25,938 |
| 2025-04-03 | 9.320 | 9.760 | 8.680 | 8.960 | 8.960 | 44,527 |
| 2025-04-02 | 10.000 | 10.000 | 9.580 | 9.880 | 9.880 | 12,054 |
| 2025-04-01 | 9.800 | 9.800 | 9.740 | 9.800 | 9.800 | 7,445 |
| 2025-03-31 | 9.960 | 9.960 | 9.460 | 9.680 | 9.680 | 5,380 |
| 2025-03-28 | 10.000 | 10.000 | 9.500 | 9.860 | 9.860 | 3,912 |
| 2025-03-27 | 9.880 | 9.880 | 9.600 | 9.800 | 9.800 | 7,456 |
| 2025-03-26 | 9.520 | 10.200 | 9.520 | 10.000 | 10.000 | 9,923 |
| 2025-03-25 | 9.500 | 9.600 | 9.400 | 9.560 | 9.560 | 9,782 |
| 2025-03-24 | 9.660 | 9.820 | 9.340 | 9.660 | 9.660 | 27,683 |
| 2025-03-21 | 9.580 | 9.880 | 9.540 | 9.760 | 9.760 | 14,079 |
| 2025-03-20 | 9.880 | 9.880 | 9.480 | 9.600 | 9.600 | 24,826 |
| 2025-03-19 | 9.960 | 9.960 | 9.560 | 9.560 | 9.560 | 1,025 |
| 2025-03-18 | 9.560 | 9.940 | 9.520 | 9.760 | 9.760 | 10,131 |
| 2025-03-17 | 9.500 | 9.900 | 9.500 | 9.760 | 9.760 | 16,028 |
| 2025-03-14 | 9.820 | 9.820 | 9.260 | 9.480 | 9.480 | 691 |
| 2025-03-13 | 9.960 | 9.960 | 9.300 | 9.400 | 9.400 | 2,184 |
| 2025-03-12 | 9.740 | 9.740 | 9.300 | 9.400 | 9.400 | 6,238 |
| 2025-03-11 | 9.940 | 9.940 | 9.160 | 9.580 | 9.580 | 10,636 |
| 2025-03-10 | 9.880 | 9.880 | 9.560 | 9.560 | 9.560 | 333 |
| 2025-03-07 | 9.900 | 9.900 | 9.240 | 9.240 | 9.240 | 1,270 |
| 2025-03-06 | 9.400 | 9.680 | 9.280 | 9.320 | 9.320 | 11,982 |
| 2025-03-05 | 9.300 | 9.700 | 9.260 | 9.580 | 9.580 | 15,860 |
| 2025-03-04 | 9.400 | 9.880 | 9.400 | 9.500 | 9.500 | 10,714 |
| 2025-03-03 | 9.980 | 10.150 | 9.820 | 10.150 | 10.150 | 7,234 |
| 2025-02-28 | 10.000 | 10.050 | 9.800 | 10.050 | 10.050 | 2,666 |
| 2025-02-27 | 10.950 | 10.950 | 9.840 | 9.880 | 9.880 | 13,820 |
| 2025-02-26 | 11.200 | 11.200 | 9.320 | 10.300 | 10.300 | 14,974 |
| 2025-02-25 | 10.050 | 10.050 | 9.400 | 9.780 | 9.780 | 8,305 |
| 2025-02-24 | 9.760 | 10.000 | 9.760 | 9.980 | 9.980 | 2,801 |
| 2025-02-21 | 9.980 | 10.050 | 9.700 | 10.050 | 10.050 | 8,584 |
| 2025-02-20 | 10.100 | 10.200 | 9.920 | 10.100 | 10.100 | 10,077 |
| 2025-02-19 | 10.350 | 10.450 | 10.000 | 10.450 | 10.450 | 23,964 |
| 2025-02-18 | 11.200 | 11.200 | 9.940 | 10.750 | 10.750 | 23,530 |
| 2025-02-17 | 11.000 | 11.000 | 9.740 | 10.200 | 10.200 | 34,161 |
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.