Corline Biomedical AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 6.800 | 6.820 | 6.520 | 6.700 | 6.700 | 15,447 |
| 2024-11-14 | 6.600 | 6.940 | 6.400 | 6.800 | 6.800 | 47,885 |
| 2024-11-13 | 6.600 | 7.280 | 6.600 | 6.600 | 6.600 | 13,015 |
| 2024-11-12 | 7.020 | 7.020 | 6.440 | 6.920 | 6.920 | 31,803 |
| 2024-11-11 | 6.360 | 7.020 | 6.360 | 7.020 | 7.020 | 65,086 |
| 2024-11-08 | 6.860 | 6.940 | 6.320 | 6.320 | 6.320 | 105,009 |
| 2024-11-07 | 7.260 | 7.600 | 6.400 | 6.800 | 6.800 | 61,590 |
| 2024-11-06 | 7.360 | 7.360 | 7.100 | 7.100 | 7.100 | 4,576 |
| 2024-11-04 | 7.600 | 8.140 | 7.420 | 7.980 | 7.980 | 8,447 |
| 2024-11-01 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 20 |
| 2024-10-31 | 7.540 | 8.020 | 7.540 | 8.020 | 8.020 | 67 |
| 2024-10-30 | 8.000 | 8.800 | 7.860 | 7.860 | 7.860 | 1,760 |
| 2024-10-29 | 9.080 | 9.080 | 7.400 | 7.660 | 7.660 | 12,241 |
| 2024-10-28 | 8.500 | 8.500 | 7.780 | 8.020 | 8.020 | 8,457 |
| 2024-10-25 | 8.000 | 8.500 | 7.780 | 8.500 | 8.500 | 7,039 |
| 2024-10-24 | 8.080 | 8.080 | 8.000 | 8.060 | 8.060 | 801 |
| 2024-10-23 | 7.680 | 7.880 | 7.600 | 7.880 | 7.880 | 1,635 |
| 2024-10-22 | 7.680 | 8.200 | 7.640 | 7.640 | 7.640 | 2,315 |
| 2024-10-21 | 7.800 | 7.800 | 7.560 | 7.680 | 7.680 | 9,580 |
| 2024-10-18 | 7.700 | 7.700 | 7.500 | 7.700 | 7.700 | 6,015 |
| 2024-10-17 | 7.980 | 7.980 | 7.380 | 7.700 | 7.700 | 205 |
| 2024-10-16 | 7.460 | 7.780 | 7.400 | 7.780 | 7.780 | 4,130 |
| 2024-10-15 | 8.220 | 8.220 | 7.260 | 7.700 | 7.700 | 1,182 |
| 2024-10-14 | 8.000 | 8.220 | 7.480 | 8.220 | 8.220 | 1,730 |
| 2024-10-11 | 8.520 | 8.520 | 7.980 | 8.280 | 8.280 | 1,963 |
| 2024-10-10 | 8.540 | 8.540 | 8.520 | 8.520 | 8.520 | 745 |
| 2024-10-09 | 8.740 | 9.000 | 8.420 | 9.000 | 9.000 | 11,584 |
| 2024-10-07 | 9.060 | 9.060 | 8.540 | 9.040 | 9.040 | 235 |
| 2024-10-04 | 7.920 | 9.060 | 7.920 | 9.060 | 9.060 | 45,636 |
| 2024-10-03 | 8.500 | 8.600 | 8.160 | 8.500 | 8.500 | 3,566 |
| 2024-10-02 | 8.240 | 9.100 | 8.240 | 8.500 | 8.500 | 20,063 |
| 2024-10-01 | 8.440 | 9.100 | 8.220 | 8.240 | 8.240 | 20,126 |
| 2024-09-30 | 7.920 | 8.460 | 7.020 | 8.440 | 8.440 | 10,435 |
| 2024-09-27 | 7.700 | 7.920 | 7.600 | 7.920 | 7.920 | 510 |
| 2024-09-26 | 7.980 | 7.980 | 7.800 | 7.980 | 7.980 | 3,175 |
| 2024-09-25 | 7.900 | 8.020 | 7.880 | 7.880 | 7.880 | 2,727 |
| 2024-09-24 | 7.920 | 7.920 | 7.620 | 7.900 | 7.900 | 2,793 |
| 2024-09-23 | 7.900 | 8.020 | 7.900 | 7.920 | 7.920 | 3,196 |
| 2024-09-20 | 7.700 | 7.880 | 7.600 | 7.820 | 7.820 | 2,235 |
| 2024-09-19 | 8.000 | 8.000 | 7.600 | 7.600 | 7.600 | 11,972 |
| 2024-09-18 | 7.980 | 8.340 | 7.980 | 8.320 | 8.320 | 336 |
| 2024-09-17 | 7.760 | 8.280 | 7.760 | 8.100 | 8.100 | 2,105 |
| 2024-09-16 | 8.100 | 8.100 | 7.500 | 7.900 | 7.900 | 27,092 |
| 2024-09-13 | 8.180 | 8.460 | 7.520 | 8.100 | 8.100 | 5,154 |
| 2024-09-12 | 8.880 | 9.020 | 8.100 | 8.380 | 8.380 | 30,151 |
| 2024-09-11 | 9.000 | 9.000 | 8.340 | 8.880 | 8.880 | 6,481 |
| 2024-09-10 | 8.740 | 9.120 | 8.500 | 9.120 | 9.120 | 9,009 |
| 2024-09-09 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 20 |
| 2024-09-06 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 500 |
| 2024-09-05 | 8.800 | 9.460 | 8.800 | 9.460 | 9.460 | 171 |
| 2024-09-04 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 50 |
| 2024-09-03 | 9.060 | 9.120 | 8.500 | 8.800 | 8.800 | 16,727 |
| 2024-09-02 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | 90 |
| 2024-08-30 | 8.900 | 9.560 | 8.840 | 9.560 | 9.560 | 6,160 |
| 2024-08-29 | 9.140 | 9.200 | 8.860 | 9.200 | 9.200 | 7,920 |
| 2024-08-28 | 9.120 | 9.540 | 8.840 | 9.300 | 9.300 | 21,873 |
| 2024-08-27 | 9.900 | 9.900 | 9.400 | 9.500 | 9.500 | 6,805 |
| 2024-08-26 | 9.900 | 9.960 | 9.660 | 9.920 | 9.920 | 14,270 |
| 2024-08-23 | 10.800 | 10.800 | 9.620 | 9.780 | 9.780 | 28,528 |
| 2024-08-22 | 10.850 | 11.250 | 10.850 | 11.250 | 11.250 | 33 |
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.