Corline Biomedical AB (CLBIO.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 11:25AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 198 |
| 30 Apr 2024 | 10.55 | 11.00 | 10.30 | 10.55 | 10.55 | 1,860 |
| 29 Apr 2024 | 10.30 | 11.00 | 10.30 | 10.55 | 10.55 | 16,630 |
| 26 Apr 2024 | 10.20 | 10.35 | 10.00 | 10.30 | 10.30 | 3,207 |
| 25 Apr 2024 | 10.30 | 10.30 | 10.00 | 10.20 | 10.20 | 6,025 |
| 24 Apr 2024 | 10.45 | 10.45 | 10.05 | 10.25 | 10.25 | 13,334 |
| 23 Apr 2024 | 10.80 | 10.80 | 10.40 | 10.40 | 10.40 | 502 |
| 22 Apr 2024 | 10.90 | 10.90 | 10.25 | 10.85 | 10.85 | 5,949 |
| 19 Apr 2024 | 10.95 | 10.95 | 10.90 | 10.90 | 10.90 | 4,964 |
| 18 Apr 2024 | 10.90 | 10.95 | 10.80 | 10.90 | 10.90 | 8,433 |
| 17 Apr 2024 | 11.00 | 11.00 | 10.75 | 11.00 | 11.00 | 11,456 |
| 16 Apr 2024 | 11.55 | 11.55 | 11.00 | 11.50 | 11.50 | 7,046 |
| 15 Apr 2024 | 11.15 | 11.55 | 11.15 | 11.55 | 11.55 | 1,044 |
| 12 Apr 2024 | 11.75 | 11.75 | 11.25 | 11.30 | 11.30 | 12,819 |
| 11 Apr 2024 | 11.75 | 11.75 | 11.40 | 11.75 | 11.75 | 372 |
| 10 Apr 2024 | 12.30 | 12.30 | 11.65 | 11.75 | 11.75 | 7,604 |
| 09 Apr 2024 | 12.00 | 12.40 | 11.75 | 12.40 | 12.40 | 11,469 |
| 08 Apr 2024 | 11.95 | 11.95 | 11.75 | 11.95 | 11.95 | 3,175 |
| 05 Apr 2024 | 11.85 | 12.00 | 11.85 | 12.00 | 12.00 | 30,629 |
| 04 Apr 2024 | 12.00 | 12.00 | 11.80 | 11.90 | 11.90 | 7,996 |
| 03 Apr 2024 | 11.90 | 12.65 | 11.80 | 11.90 | 11.90 | 3,081 |
| 02 Apr 2024 | 11.90 | 12.65 | 11.90 | 11.90 | 11.90 | 39,531 |
| 28 Mar 2024 | 12.65 | 12.65 | 11.90 | 11.90 | 11.90 | 149 |
| 27 Mar 2024 | 12.20 | 12.55 | 11.95 | 11.95 | 11.95 | 1,300 |
| 26 Mar 2024 | 12.20 | 12.20 | 11.90 | 12.00 | 12.00 | 15,212 |
| 25 Mar 2024 | 12.20 | 12.20 | 11.40 | 12.15 | 12.15 | 12,201 |
| 22 Mar 2024 | 11.55 | 12.70 | 11.55 | 12.20 | 12.20 | 2,335 |
| 21 Mar 2024 | 12.20 | 12.75 | 12.20 | 12.45 | 12.45 | 232 |
| 20 Mar 2024 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 4,378 |
| 19 Mar 2024 | 11.90 | 12.10 | 11.90 | 12.05 | 12.05 | 5,129 |
| 18 Mar 2024 | 12.00 | 12.65 | 11.85 | 12.65 | 12.65 | 9,136 |
| 15 Mar 2024 | 12.40 | 12.50 | 11.75 | 12.20 | 12.20 | 21,300 |
| 14 Mar 2024 | 12.55 | 12.55 | 12.25 | 12.35 | 12.35 | 18,764 |
| 13 Mar 2024 | 13.30 | 13.30 | 12.40 | 12.70 | 12.70 | 16,626 |
| 12 Mar 2024 | 13.15 | 13.30 | 12.65 | 13.30 | 13.30 | 4,733 |
| 11 Mar 2024 | 13.50 | 13.50 | 12.55 | 13.15 | 13.15 | 2,278 |
| 08 Mar 2024 | 13.90 | 13.90 | 12.65 | 13.50 | 13.50 | 1,435 |
| 07 Mar 2024 | 13.95 | 13.95 | 13.25 | 13.90 | 13.90 | 1,681 |
| 06 Mar 2024 | 13.95 | 13.95 | 12.75 | 13.35 | 13.35 | 8,623 |
| 05 Mar 2024 | 13.35 | 13.95 | 12.40 | 13.95 | 13.95 | 1,908 |
| 04 Mar 2024 | 12.70 | 13.35 | 11.50 | 13.35 | 13.35 | 5,873 |
| 01 Mar 2024 | 12.70 | 12.70 | 12.50 | 12.65 | 12.65 | 5,408 |
| 29 Feb 2024 | 12.70 | 13.10 | 12.20 | 12.65 | 12.65 | 100,095 |
| 28 Feb 2024 | 13.40 | 14.50 | 13.00 | 13.15 | 13.15 | 35,861 |
| 27 Feb 2024 | 13.60 | 14.90 | 13.25 | 13.55 | 13.55 | 12,044 |
| 26 Feb 2024 | 13.15 | 13.60 | 13.10 | 13.55 | 13.55 | 9,190 |
| 23 Feb 2024 | 13.50 | 15.00 | 13.30 | 13.75 | 13.75 | 24,792 |
| 22 Feb 2024 | 13.75 | 13.75 | 12.90 | 13.50 | 13.50 | 8,280 |
| 21 Feb 2024 | 13.50 | 13.50 | 12.65 | 13.20 | 13.20 | 2,903 |
| 20 Feb 2024 | 13.45 | 13.80 | 13.30 | 13.65 | 13.65 | 14,075 |
| 19 Feb 2024 | 14.95 | 15.00 | 13.30 | 13.80 | 13.80 | 6,506 |
| 16 Feb 2024 | 13.65 | 14.55 | 13.60 | 14.55 | 14.55 | 5,760 |
| 15 Feb 2024 | 14.60 | 14.60 | 13.80 | 14.20 | 14.20 | 1,020 |
| 14 Feb 2024 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 5,729 |
| 13 Feb 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1,000 |
| 12 Feb 2024 | 13.50 | 14.55 | 13.50 | 14.20 | 14.20 | 5,993 |
| 09 Feb 2024 | 13.65 | 13.95 | 13.45 | 13.90 | 13.90 | 6,494 |
| 08 Feb 2024 | 13.90 | 14.95 | 13.05 | 13.90 | 13.90 | 14,626 |
| 07 Feb 2024 | 15.15 | 15.15 | 14.00 | 14.00 | 14.00 | 3,441 |
| 06 Feb 2024 | 13.90 | 15.00 | 13.65 | 14.50 | 14.50 | 29,413 |
| 05 Feb 2024 | 14.05 | 14.70 | 14.05 | 14.70 | 14.70 | 3,620 |
| 02 Feb 2024 | 15.50 | 15.50 | 14.65 | 14.95 | 14.95 | 3,155 |
| 01 Feb 2024 | 14.60 | 15.35 | 14.00 | 15.30 | 15.30 | 17,029 |
| 31 Jan 2024 | 15.75 | 15.75 | 15.45 | 15.45 | 15.45 | 41 |
| 30 Jan 2024 | 15.35 | 15.35 | 14.25 | 14.90 | 14.90 | 12,431 |
| 29 Jan 2024 | 15.20 | 15.20 | 14.50 | 14.75 | 14.75 | 162 |
| 26 Jan 2024 | 14.95 | 15.85 | 14.65 | 15.20 | 15.20 | 3,707 |
| 25 Jan 2024 | 14.80 | 15.05 | 14.60 | 14.95 | 14.95 | 2,691 |
| 24 Jan 2024 | 14.85 | 15.05 | 14.85 | 15.05 | 15.05 | 29 |
| 23 Jan 2024 | 15.05 | 15.85 | 14.30 | 14.85 | 14.85 | 2,780 |
| 22 Jan 2024 | 15.25 | 15.80 | 14.05 | 15.05 | 15.05 | 1,359 |
| 19 Jan 2024 | 15.20 | 15.25 | 15.20 | 15.25 | 15.25 | 938 |
| 18 Jan 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 94 |
| 17 Jan 2024 | 14.40 | 14.95 | 14.40 | 14.95 | 14.95 | 448 |
| 16 Jan 2024 | 15.30 | 15.30 | 14.40 | 14.40 | 14.40 | 1,217 |
| 15 Jan 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 12 Jan 2024 | 16.45 | 16.45 | 14.50 | 15.35 | 15.35 | 3,419 |
| 11 Jan 2024 | 15.50 | 16.80 | 15.00 | 15.75 | 15.75 | 6,787 |
| 10 Jan 2024 | 14.70 | 15.40 | 14.70 | 15.35 | 15.35 | 107 |
| 09 Jan 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 20 |
| 08 Jan 2024 | 15.25 | 15.40 | 15.25 | 15.40 | 15.40 | 125 |
| 05 Jan 2024 | 15.25 | 15.25 | 15.10 | 15.10 | 15.10 | 19 |
| 04 Jan 2024 | 14.95 | 15.35 | 14.60 | 14.65 | 14.65 | 4,468 |
| 03 Jan 2024 | 14.80 | 14.90 | 13.85 | 14.45 | 14.45 | 2,515 |
| 02 Jan 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 18 |
| 29 Dec 2023 | 14.15 | 14.90 | 13.60 | 14.90 | 14.90 | 11,953 |
| 28 Dec 2023 | 13.50 | 14.20 | 13.50 | 14.20 | 14.20 | 95 |
| 27 Dec 2023 | 14.20 | 14.20 | 13.50 | 14.20 | 14.20 | 78 |
| 22 Dec 2023 | 14.15 | 14.15 | 13.35 | 14.15 | 14.15 | 6,261 |
| 21 Dec 2023 | 14.10 | 14.10 | 13.50 | 14.10 | 14.10 | 148 |
| 20 Dec 2023 | 14.50 | 14.50 | 13.85 | 14.10 | 14.10 | 7,696 |
| 19 Dec 2023 | 14.30 | 14.35 | 13.55 | 14.20 | 14.20 | 1,896 |
| 18 Dec 2023 | 13.45 | 14.40 | 13.05 | 14.40 | 14.40 | 1,586 |
| 15 Dec 2023 | 14.40 | 14.40 | 13.05 | 14.00 | 14.00 | 2,231 |
| 14 Dec 2023 | 12.55 | 13.75 | 12.55 | 13.65 | 13.65 | 21,708 |
| 13 Dec 2023 | 12.95 | 12.95 | 12.30 | 12.60 | 12.60 | 1,994 |
| 12 Dec 2023 | 13.10 | 13.10 | 12.15 | 12.95 | 12.95 | 8,354 |
| 11 Dec 2023 | 13.00 | 13.00 | 12.50 | 12.70 | 12.70 | 1,410 |
| 08 Dec 2023 | 13.25 | 13.25 | 12.85 | 13.00 | 13.00 | 3,756 |
| 07 Dec 2023 | 13.45 | 13.45 | 12.20 | 12.70 | 12.70 | 7,284 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.