Corline Biomedical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	8.720	9.060	8.380	8.620	8.620	19,199
2022-09-21	8.920	9.620	8.400	9.060	9.060	42,170
2022-09-20	9.160	9.620	9.160	9.620	9.620	6,027
2022-09-19	9.400	9.500	9.360	9.360	9.360	328
2022-09-16	9.600	9.760	9.200	9.700	9.700	7,139
2022-09-15	10.100	10.100	9.600	10.100	10.100	568
2022-09-14	10.350	10.350	9.600	9.980	9.980	2,350
2022-09-13	10.000	10.450	9.900	10.350	10.350	6,269
2022-09-12	10.550	10.550	9.800	10.300	10.300	782
2022-09-09	10.000	10.500	9.400	10.350	10.350	3,462
2022-09-08	9.600	10.150	9.600	10.150	10.150	1,241
2022-09-07	9.800	9.800	9.100	9.600	9.600	43,232
2022-09-06	10.050	10.450	10.000	10.450	10.450	2,771
2022-09-05	10.400	10.700	9.740	10.400	10.400	1,763
2022-09-02	10.000	10.750	9.700	10.400	10.400	18,108
2022-09-01	9.460	9.820	9.120	9.500	9.500	22,203
2022-08-31	10.200	10.200	9.100	9.460	9.460	17,973
2022-08-30	9.800	10.000	9.620	10.000	10.000	4,320
2022-08-29	10.450	10.450	9.600	10.350	10.350	2,967
2022-08-26	10.300	10.750	9.900	10.450	10.450	10,261
2022-08-25	9.560	10.850	9.560	10.450	10.450	43,095
2022-08-24	9.200	9.400	8.840	9.260	9.260	36,869
2022-08-23	9.400	9.440	9.300	9.420	9.420	4,200
2022-08-22	9.960	9.960	9.160	9.500	9.500	1,315
2022-08-19	9.540	9.800	9.540	9.800	9.800	1,975
2022-08-18	9.660	9.660	9.500	9.660	9.660	2,030
2022-08-17	9.980	9.980	9.600	9.800	9.800	66
2022-08-16	9.800	9.940	9.500	9.940	9.940	4,354
2022-08-15	9.780	9.800	9.780	9.800	9.800	1,602
2022-08-12	9.980	10.150	9.440	10.000	10.000	8,855
2022-08-11	9.100	10.000	8.880	10.000	10.000	84,807
2022-08-10	9.000	9.180	8.880	9.100	9.100	15,927
2022-08-09	9.740	9.740	8.920	8.920	8.920	58,212
2022-08-08	9.680	10.000	9.500	9.740	9.740	12,584
2022-08-05	10.300	10.300	9.500	9.980	9.980	4,103
2022-08-04	9.800	9.800	9.800	9.800	9.800	32
2022-08-03	9.640	10.400	9.140	10.400	10.400	3,914
2022-08-02	9.620	10.150	9.620	10.000	10.000	6,045
2022-08-01	10.000	10.000	9.900	10.000	10.000	5,255
2022-07-29	9.900	10.200	9.680	9.760	9.760	4,671
2022-07-28	10.000	10.100	10.000	10.100	10.100	1,098
2022-07-27	10.500	10.500	10.000	10.000	10.000	3,178
2022-07-26	10.150	10.250	10.150	10.150	10.150	3,142
2022-07-25	10.650	10.650	10.600	10.600	10.600	375
2022-07-22	10.700	10.700	10.700	10.700	10.700	46
2022-07-21	10.400	10.850	10.400	10.750	10.750	665
2022-07-20	9.400	10.900	9.400	10.400	10.400	15,032
2022-07-18	9.780	9.800	8.920	9.660	9.660	8,547
2022-07-15	9.100	9.480	9.100	9.420	9.420	331
2022-07-14	9.100	9.620	8.900	9.620	9.620	9,298
2022-07-13	9.380	9.380	9.120	9.120	9.120	5,201
2022-07-12	9.220	9.880	9.220	9.400	9.400	13,118
2022-07-11	9.440	9.500	9.440	9.480	9.480	3,977
2022-07-08	9.440	9.680	9.440	9.680	9.680	2,210
2022-07-07	9.280	9.700	9.280	9.700	9.700	2,436
2022-07-05	9.700	9.740	9.700	9.740	9.740	904
2022-07-04	9.800	9.820	9.780	9.800	9.800	424
2022-07-01	10.000	10.000	9.640	9.780	9.780	3,390
2022-06-30	9.800	9.880	9.340	9.880	9.880	18,288
2022-06-29	10.400	10.400	9.600	10.000	10.000	10,839

← NewerPage 18 of 21 · 1,247 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.