Corline Biomedical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	9.380	9.780	9.300	9.500	9.500	16,845
2023-03-15	9.080	9.420	9.000	9.420	9.420	7,019
2023-03-14	9.500	9.500	9.000	9.080	9.080	35,600
2023-03-10	9.900	9.900	9.500	9.580	9.580	276
2023-03-09	9.480	9.500	9.120	9.400	9.400	6,255
2023-03-08	9.880	9.880	9.300	9.500	9.500	4,249
2023-03-07	9.940	9.940	9.100	9.560	9.560	21,808
2023-03-06	9.880	9.880	9.380	9.740	9.740	38,063
2023-03-03	9.920	10.300	9.800	9.860	9.860	32,758
2023-03-02	10.350	10.350	10.150	10.350	10.350	2,384
2023-03-01	10.700	10.700	10.100	10.350	10.350	4,354
2023-02-28	10.650	10.700	10.150	10.700	10.700	3,725
2023-02-27	10.450	10.900	10.200	10.800	10.800	15,403
2023-02-24	10.200	10.900	9.960	10.450	10.450	68,414
2023-02-23	9.980	10.100	9.640	10.100	10.100	5,574
2023-02-22	9.260	10.000	9.260	9.980	9.980	17,780
2023-02-21	9.280	9.280	9.260	9.280	9.280	4,305
2023-02-20	9.320	9.500	9.100	9.300	9.300	10,366
2023-02-17	9.360	9.360	9.000	9.320	9.320	2,570
2023-02-16	9.000	9.120	9.000	9.080	9.080	35,681
2023-02-15	8.940	9.340	8.940	9.340	9.340	9,176
2023-02-14	9.160	9.260	9.160	9.260	9.260	2,136
2023-02-13	8.780	9.280	8.780	9.160	9.160	11,370
2023-02-10	9.000	9.000	8.900	9.000	9.000	21,050
2023-02-09	9.100	9.260	8.840	9.220	9.220	25,769
2023-02-08	8.820	9.320	8.600	9.100	9.100	4,947
2023-02-07	8.900	8.900	8.600	8.600	8.600	3,732
2023-02-06	9.000	9.100	8.400	8.660	8.660	58,907
2023-02-03	9.200	9.360	8.560	9.000	9.000	43,550
2023-02-02	9.540	9.540	9.540	9.540	9.540	50
2023-02-01	9.320	9.560	8.760	9.120	9.120	26,080
2023-01-31	9.740	9.740	9.720	9.720	9.720	111
2023-01-30	9.680	9.680	9.680	9.680	9.680	11
2023-01-27	9.160	9.700	9.140	9.320	9.320	4,712
2023-01-26	9.180	9.700	9.160	9.700	9.700	5,990
2023-01-25	10.000	10.000	9.400	9.840	9.840	16,072
2023-01-24	9.680	9.760	9.200	9.680	9.680	8,385
2023-01-23	9.880	9.880	8.800	9.680	9.680	24,398
2023-01-20	9.060	9.060	9.060	9.060	9.060	6
2023-01-19	9.340	9.900	9.000	9.500	9.500	17,400
2023-01-18	9.220	9.460	9.160	9.360	9.360	6,759
2023-01-17	9.240	9.880	9.200	9.220	9.220	8,671
2023-01-16	9.880	9.880	9.300	9.500	9.500	6,702
2023-01-13	9.140	10.100	9.140	9.460	9.460	2,701
2023-01-12	9.520	9.520	9.520	9.520	9.520	1,050
2023-01-11	9.520	9.520	9.520	9.520	9.520	86
2023-01-10	9.300	9.540	9.300	9.540	9.540	3,706
2023-01-09	9.600	9.600	9.540	9.540	9.540	1,040
2023-01-05	9.400	9.600	9.300	9.600	9.600	1,851
2023-01-04	9.640	10.150	9.300	9.880	9.880	5,737
2023-01-03	9.380	9.820	9.360	9.500	9.500	3,761
2023-01-02	9.500	9.500	8.940	9.240	9.240	3,922
2022-12-30	8.620	9.440	8.620	9.220	9.220	29,553
2022-12-29	9.060	9.600	8.820	9.600	9.600	4,095
2022-12-28	9.220	9.500	8.700	9.200	9.200	704
2022-12-27	9.000	9.520	9.000	9.000	9.000	2,507
2022-12-23	9.760	9.760	8.980	9.000	9.000	8,932
2022-12-22	9.000	9.980	8.900	9.440	9.440	7,941
2022-12-21	9.500	9.500	8.800	9.480	9.480	1,879
2022-12-20	9.200	9.200	8.980	9.000	9.000	11,207

← NewerPage 16 of 21 · 1,252 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.