Corline Biomedical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	12.500	13.150	12.500	13.150	13.150	63
2022-03-23	12.400	12.950	12.400	12.950	12.950	153
2022-03-22	12.250	13.450	12.250	13.400	13.400	2,400
2022-03-21	13.450	13.450	13.450	13.450	13.450	25
2022-03-18	13.400	13.400	12.950	13.150	13.150	913
2022-03-17	12.450	13.000	12.400	12.950	12.950	830
2022-03-16	13.450	13.600	12.600	13.600	13.600	764
2022-03-15	12.050	13.000	12.000	13.000	13.000	6,254
2022-03-14	12.950	13.000	12.400	12.800	12.800	8,492
2022-03-11	12.500	13.350	12.050	12.950	12.950	19,749
2022-03-10	12.400	12.850	12.400	12.850	12.850	130
2022-03-09	12.450	12.500	12.400	12.400	12.400	638
2022-03-08	11.750	12.450	11.750	12.450	12.450	1,002
2022-03-07	11.050	11.900	11.050	11.900	11.900	12,634
2022-03-04	11.500	11.950	10.850	11.800	11.800	19,174
2022-03-03	12.400	12.400	11.750	12.150	12.150	3,150
2022-03-02	12.000	12.400	12.000	12.400	12.400	1,210
2022-03-01	12.500	12.500	12.400	12.400	12.400	3,006
2022-02-28	12.000	12.850	11.900	11.900	11.900	5,439
2022-02-25	11.000	12.500	11.000	12.250	12.250	44,235
2022-02-24	11.000	12.050	10.100	11.900	11.900	26,880
2022-02-23	11.500	12.950	11.450	12.000	12.000	48,969
2022-02-22	11.400	11.400	11.350	11.350	11.350	7,800
2022-02-21	11.100	11.600	10.850	11.250	11.250	3,986
2022-02-18	11.800	11.800	11.100	11.100	11.100	10,479
2022-02-17	11.800	12.000	11.450	11.800	11.800	9,465
2022-02-16	12.450	12.450	11.800	11.850	11.850	43,366
2022-02-15	12.000	13.400	11.900	13.400	13.400	16,517
2022-02-14	12.200	12.200	11.550	11.900	11.900	33,487
2022-02-11	12.850	13.350	12.450	12.750	12.750	5,823
2022-02-10	12.750	13.750	12.550	12.950	12.950	11,120
2022-02-09	12.900	13.500	12.750	13.500	13.500	12,924
2022-02-07	12.100	12.950	12.100	12.950	12.950	12,852
2022-02-04	12.800	12.850	12.350	12.600	12.600	5,594
2022-02-03	13.950	13.950	12.450	12.650	12.650	29,714
2022-02-02	13.300	13.950	13.200	13.400	13.400	2,908
2022-02-01	13.450	13.450	12.450	13.350	13.350	3,579
2022-01-31	12.850	13.200	12.000	13.200	13.200	22,292
2022-01-28	12.800	12.950	12.250	12.900	12.900	7,969
2022-01-27	12.300	13.400	12.150	12.800	12.800	29,884
2022-01-26	12.350	12.350	11.800	12.300	12.300	2,654
2022-01-25	14.200	14.200	11.700	12.000	12.000	34,830
2022-01-24	13.100	13.100	11.550	12.600	12.600	39,067
2022-01-21	13.450	13.450	12.500	13.000	13.000	12,331
2022-01-20	13.250	13.400	12.900	13.400	13.400	7,587
2022-01-19	12.600	13.250	12.350	13.250	13.250	39,466
2022-01-18	13.100	13.600	12.350	12.750	12.750	49,526
2022-01-17	14.400	14.400	13.400	13.600	13.600	23,651
2022-01-14	13.750	14.450	13.450	14.450	14.450	27,885
2022-01-13	14.000	14.000	13.500	13.750	13.750	5,566
2022-01-12	14.250	14.250	13.450	14.000	14.000	4,602
2022-01-11	13.900	14.350	13.500	14.000	14.000	20,940
2022-01-10	14.550	14.550	13.050	14.000	14.000	31,277
2022-01-07	14.250	14.550	14.000	14.550	14.550	8,927
2022-01-05	14.750	14.750	14.000	14.300	14.300	22,635
2022-01-04	14.400	14.900	13.800	14.900	14.900	18,503
2022-01-03	14.500	14.650	13.950	14.650	14.650	21,400
2021-12-30	14.750	15.050	13.900	14.600	14.600	14,334
2021-12-29	15.400	15.400	14.000	14.750	14.750	8,978
2021-12-28	15.350	15.350	14.450	14.750	14.750	19,967

← NewerPage 20 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.