Corline Biomedical AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 11.000 | 11.000 | 9.740 | 10.200 | 10.200 | 34,161 |
| 2025-02-14 | 10.700 | 10.850 | 10.600 | 10.600 | 10.600 | 13,035 |
| 2025-02-13 | 11.150 | 11.350 | 10.700 | 10.950 | 10.950 | 32,624 |
| 2025-02-12 | 11.150 | 11.200 | 10.800 | 11.200 | 11.200 | 17,851 |
| 2025-02-11 | 11.400 | 11.400 | 10.500 | 11.200 | 11.200 | 8,007 |
| 2025-02-10 | 10.950 | 11.700 | 10.900 | 11.000 | 11.000 | 15,129 |
| 2025-02-07 | 10.400 | 11.200 | 10.350 | 11.200 | 11.200 | 49,736 |
| 2025-02-06 | 10.450 | 10.450 | 9.920 | 10.250 | 10.250 | 4,036 |
| 2025-02-05 | 9.700 | 10.150 | 9.620 | 10.150 | 10.150 | 4,023 |
| 2025-02-04 | 10.100 | 10.500 | 9.780 | 9.800 | 9.800 | 76,094 |
| 2025-02-03 | 9.360 | 9.440 | 8.880 | 9.100 | 9.100 | 15,813 |
| 2025-01-31 | 10.200 | 10.200 | 9.360 | 9.420 | 9.420 | 1,576 |
| 2025-01-30 | 9.360 | 9.760 | 9.180 | 9.260 | 9.260 | 29,435 |
| 2025-01-29 | 9.780 | 9.780 | 9.000 | 9.480 | 9.480 | 21,498 |
| 2025-01-28 | 10.900 | 10.900 | 9.400 | 9.580 | 9.580 | 27,884 |
| 2025-01-27 | 10.400 | 10.750 | 9.680 | 9.900 | 9.900 | 42,069 |
| 2025-01-24 | 10.450 | 10.950 | 10.400 | 10.400 | 10.400 | 26,127 |
| 2025-01-23 | 10.650 | 10.750 | 10.050 | 10.450 | 10.450 | 30,800 |
| 2025-01-22 | 9.560 | 10.950 | 9.500 | 10.650 | 10.650 | 90,669 |
| 2025-01-21 | 9.780 | 9.780 | 9.500 | 9.660 | 9.660 | 4,047 |
| 2025-01-20 | 9.620 | 9.860 | 8.660 | 9.780 | 9.780 | 17,962 |
| 2025-01-17 | 8.920 | 9.640 | 8.900 | 9.640 | 9.640 | 23,509 |
| 2025-01-16 | 9.160 | 9.560 | 8.820 | 8.880 | 8.880 | 30,740 |
| 2025-01-15 | 9.440 | 9.440 | 9.000 | 9.160 | 9.160 | 13,512 |
| 2025-01-14 | 9.500 | 9.500 | 8.920 | 9.400 | 9.400 | 7,140 |
| 2025-01-13 | 9.800 | 9.800 | 9.320 | 9.480 | 9.480 | 10,925 |
| 2025-01-10 | 9.220 | 10.100 | 9.020 | 9.600 | 9.600 | 51,733 |
| 2025-01-09 | 9.360 | 9.480 | 9.080 | 9.480 | 9.480 | 23,971 |
| 2025-01-08 | 9.700 | 10.350 | 9.500 | 9.680 | 9.680 | 16,949 |
| 2025-01-07 | 9.840 | 10.350 | 9.520 | 9.700 | 9.700 | 29,242 |
| 2025-01-03 | 9.580 | 10.500 | 9.580 | 9.840 | 9.840 | 52,812 |
| 2025-01-02 | 8.780 | 9.560 | 8.780 | 9.560 | 9.560 | 33,567 |
| 2024-12-30 | 8.860 | 9.040 | 8.620 | 8.780 | 8.780 | 16,073 |
| 2024-12-27 | 8.880 | 9.100 | 8.540 | 8.860 | 8.860 | 37,866 |
| 2024-12-23 | 8.920 | 9.180 | 8.740 | 8.860 | 8.860 | 42,486 |
| 2024-12-20 | 8.360 | 8.700 | 8.360 | 8.680 | 8.680 | 4,662 |
| 2024-12-19 | 8.760 | 8.760 | 8.020 | 8.700 | 8.700 | 28,789 |
| 2024-12-18 | 8.340 | 8.860 | 8.340 | 8.760 | 8.760 | 25,323 |
| 2024-12-17 | 8.560 | 8.620 | 8.320 | 8.320 | 8.320 | 25,308 |
| 2024-12-16 | 8.000 | 8.200 | 7.660 | 8.200 | 8.200 | 22,627 |
| 2024-12-13 | 8.260 | 8.900 | 8.100 | 8.280 | 8.280 | 23,132 |
| 2024-12-12 | 8.040 | 8.300 | 7.900 | 7.900 | 7.900 | 49,706 |
| 2024-12-11 | 7.700 | 8.000 | 7.600 | 7.980 | 7.980 | 49,026 |
| 2024-12-10 | 7.960 | 7.960 | 7.480 | 7.660 | 7.660 | 17,739 |
| 2024-12-09 | 7.900 | 7.900 | 7.400 | 7.460 | 7.460 | 69,175 |
| 2024-12-06 | 7.120 | 7.380 | 7.120 | 7.380 | 7.380 | 6,790 |
| 2024-12-05 | 7.280 | 7.600 | 7.020 | 7.380 | 7.380 | 15,941 |
| 2024-12-04 | 7.300 | 7.360 | 6.980 | 7.060 | 7.060 | 18,309 |
| 2024-12-03 | 7.920 | 7.920 | 7.120 | 7.240 | 7.240 | 36,963 |
| 2024-12-02 | 6.700 | 7.500 | 6.520 | 7.080 | 7.080 | 198,009 |
| 2024-11-29 | 6.140 | 6.700 | 6.020 | 6.700 | 6.700 | 146,100 |
| 2024-11-28 | 6.400 | 6.400 | 5.980 | 6.140 | 6.140 | 142,299 |
| 2024-11-27 | 6.460 | 6.460 | 6.060 | 6.400 | 6.400 | 30,012 |
| 2024-11-26 | 6.500 | 6.600 | 6.200 | 6.400 | 6.400 | 143,044 |
| 2024-11-25 | 6.220 | 6.600 | 6.220 | 6.260 | 6.260 | 14,271 |
| 2024-11-22 | 6.460 | 6.460 | 6.320 | 6.420 | 6.420 | 175,497 |
| 2024-11-21 | 6.800 | 6.840 | 6.400 | 6.600 | 6.600 | 5,273 |
| 2024-11-20 | 6.500 | 6.960 | 6.500 | 6.920 | 6.920 | 17,571 |
| 2024-11-19 | 6.720 | 6.720 | 6.280 | 6.560 | 6.560 | 5,155 |
| 2024-11-18 | 6.600 | 8.000 | 6.300 | 6.480 | 6.480 | 52,001 |
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.