Corline Biomedical AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	15.450	15.450	14.250	15.250	15.250	31,002
2021-12-23	14.100	15.450	14.100	15.450	15.450	29,140
2021-12-22	13.500	14.700	13.150	14.050	14.050	22,346
2021-12-21	13.250	13.650	12.950	13.650	13.650	119,313
2021-12-20	13.000	13.800	13.000	13.500	13.500	2,431
2021-12-17	13.950	13.950	12.900	13.550	13.550	8,726
2021-12-16	13.800	14.500	13.350	13.900	13.900	16,611
2021-12-15	13.000	13.450	13.000	13.450	13.450	2,299
2021-12-14	13.200	13.450	12.900	13.450	13.450	6,131
2021-12-13	14.550	14.550	13.300	13.400	13.400	8,465
2021-12-10	13.400	13.850	13.000	13.700	13.700	7,569
2021-12-09	13.000	13.900	13.000	13.800	13.800	3,862
2021-12-08	13.850	13.850	13.200	13.700	13.700	7,874
2021-12-07	13.200	13.950	13.200	13.600	13.600	14,564
2021-12-06	13.300	14.000	13.200	13.600	13.600	6,797
2021-12-03	13.500	13.950	13.500	13.850	13.850	4,770
2021-12-02	13.750	14.000	13.600	13.900	13.900	9,719
2021-12-01	14.000	14.000	13.750	13.900	13.900	9,526
2021-11-30	14.150	14.150	13.750	14.000	14.000	9,318
2021-11-29	13.750	14.350	13.750	14.200	14.200	12,593
2021-11-26	14.300	14.550	13.800	14.400	14.400	26,018
2021-11-25	14.100	15.000	14.100	14.650	14.650	35,258
2021-11-24	14.050	14.800	13.700	14.100	14.100	21,979
2021-11-23	14.500	14.500	12.850	14.300	14.300	14,411
2021-11-22	14.300	14.550	13.700	14.500	14.500	75,293
2021-11-19	14.350	14.800	14.300	14.400	14.400	4,816
2021-11-18	14.700	14.900	14.400	14.850	14.850	7,624
2021-11-17	14.350	14.700	14.300	14.700	14.700	4,829
2021-11-16	14.400	14.950	14.350	14.950	14.950	4,292
2021-11-15	14.750	15.050	14.600	14.900	14.900	24,767
2021-11-12	14.550	15.050	14.350	14.650	14.650	62,393
2021-11-11	14.800	15.000	14.400	14.750	14.750	13,977
2021-11-10	14.900	15.100	14.750	14.750	14.750	6,146
2021-11-09	14.850	15.300	14.700	15.300	15.300	24,128
2021-11-08	15.000	15.400	14.750	15.150	15.150	16,166
2021-11-05	15.000	15.400	15.000	15.000	15.000	1,726
2021-11-04	15.000	15.200	14.550	15.150	15.150	2,905
2021-11-03	15.000	15.400	14.700	15.150	15.150	4,748
2021-11-02	14.700	15.200	14.700	15.150	15.150	16,221
2021-11-01	15.650	15.950	14.700	15.200	15.200	30,813
2021-10-29	15.250	16.150	15.000	15.650	15.650	10,683
2021-10-28	15.500	15.650	15.250	15.250	15.250	13,495
2021-10-27	14.950	15.500	14.600	15.300	15.300	29,520
2021-10-26	15.600	15.700	14.900	15.150	15.150	9,734
2021-10-25	15.550	15.550	14.650	15.000	15.000	14,987
2021-10-22	15.550	15.550	15.100	15.550	15.550	2,008
2021-10-21	15.400	16.050	15.150	15.650	15.650	28,840
2021-10-20	16.250	16.250	15.350	15.400	15.400	3,995
2021-10-19	14.900	16.250	14.900	16.200	16.200	329
2021-10-18	15.900	16.250	15.050	16.100	16.100	5,432
2021-10-15	15.900	16.200	15.150	15.750	15.750	54,521
2021-10-14	15.700	15.700	14.800	15.250	15.250	35,851

← NewerPage 21 of 21 · 1,252 trading days

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.