Corline Biomedical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	10.650	10.650	10.650	10.650	10.650	10
2022-06-23	9.700	10.250	9.300	10.150	10.150	16,072
2022-06-22	10.150	10.200	9.560	9.780	9.780	21,039
2022-06-21	11.000	11.000	9.800	10.400	10.400	64,009
2022-06-20	11.200	11.350	11.100	11.350	11.350	2,478
2022-06-17	11.100	11.550	11.100	11.300	11.300	3,154
2022-06-16	11.900	11.900	11.050	11.650	11.650	17,511
2022-06-15	11.900	11.900	11.900	11.900	11.900	50
2022-06-14	11.000	11.750	11.000	11.700	11.700	108
2022-06-13	11.700	11.950	10.900	11.950	11.950	6,017
2022-06-10	11.200	11.750	11.150	11.150	11.150	355
2022-06-09	12.050	12.050	12.050	12.050	12.050	100
2022-06-08	11.350	11.850	11.350	11.850	11.850	3,130
2022-06-07	11.650	12.000	11.350	11.500	11.500	7,765
2022-06-03	11.400	11.400	11.200	11.250	11.250	864
2022-06-02	11.700	11.900	11.400	11.550	11.550	3,393
2022-05-31	11.550	12.000	11.450	12.000	12.000	600
2022-05-30	11.950	12.350	11.400	12.150	12.150	3,711
2022-05-27	11.750	12.050	11.500	12.000	12.000	7,900
2022-05-24	11.450	11.850	11.450	11.850	11.850	1,998
2022-05-23	12.100	12.300	11.200	11.650	11.650	9,770
2022-05-20	12.000	12.450	11.950	12.100	12.100	1,870
2022-05-19	11.950	12.500	11.900	12.100	12.100	1,899
2022-05-18	12.300	12.350	11.550	11.900	11.900	18,954
2022-05-17	12.800	12.900	11.900	12.500	12.500	33,016
2022-05-16	12.500	13.100	11.950	12.450	12.450	17,741
2022-05-13	10.900	13.150	10.400	12.250	12.250	70,177
2022-05-12	10.100	11.050	10.100	10.950	10.950	15,096
2022-05-11	11.000	11.000	11.000	11.000	11.000	415
2022-05-10	10.850	11.300	10.850	11.250	11.250	3,925
2022-05-09	11.100	11.100	10.500	10.800	10.800	4,818
2022-05-06	11.500	11.500	11.050	11.400	11.400	7,826
2022-05-05	11.650	11.950	11.550	11.550	11.550	1,716
2022-05-04	12.050	12.050	11.450	11.550	11.550	1,356
2022-05-03	12.450	12.500	11.500	11.500	11.500	4,058
2022-05-02	12.500	12.500	12.500	12.500	12.500	800
2022-04-29	12.550	12.550	12.550	12.550	12.550	3
2022-04-28	12.050	12.600	12.050	12.600	12.600	1,030
2022-04-27	12.250	12.250	12.250	12.250	12.250	7
2022-04-26	12.500	12.500	12.250	12.450	12.450	1,608
2022-04-25	12.550	12.550	11.800	12.050	12.050	4,704
2022-04-22	12.000	12.550	11.900	12.550	12.550	937
2022-04-21	12.550	12.550	12.350	12.550	12.550	9,386
2022-04-20	12.600	12.600	12.600	12.600	12.600	1
2022-04-19	12.000	12.900	12.000	12.650	12.650	630
2022-04-14	12.250	12.700	11.750	12.650	12.650	14,929
2022-04-13	12.800	12.800	11.250	11.300	11.300	25,770
2022-04-12	12.900	12.900	12.350	12.700	12.700	3,258
2022-04-11	13.250	13.250	12.650	12.900	12.900	2,826
2022-04-08	12.700	13.250	12.700	13.250	13.250	182
2022-04-07	13.400	13.400	12.650	13.150	13.150	3,496
2022-04-06	12.400	13.550	12.400	13.500	13.500	22,995
2022-04-05	12.750	13.450	12.050	12.900	12.900	2,043
2022-04-04	13.000	13.000	12.200	12.900	12.900	112
2022-04-01	13.050	13.050	13.000	13.000	13.000	3,352
2022-03-31	12.750	13.550	12.700	13.550	13.550	3,539
2022-03-30	13.200	13.250	12.500	13.250	13.250	2,432
2022-03-29	12.500	12.900	12.500	12.900	12.900	7,183
2022-03-28	12.750	12.950	11.900	12.450	12.450	13,169
2022-03-25	12.350	12.950	12.350	12.450	12.450	1,225

← NewerPage 19 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.