Corline Biomedical AB (STO:CLBIO)
Sweden · Delayed Price · Currency is SEK 12.45
0.00 (0.00%)
Aug 22, 2025, 5:18 PM CET
Corline Biomedical AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 12.60 | 12.60 | 12.45 | 12.45 | 12.45 | 1.63% | 1,015 |
| Aug 20, 2025 | 12.95 | 12.95 | 12.10 | 12.25 | 12.25 | -2.00% | 10,743 |
| Aug 19, 2025 | 12.50 | 13.05 | 12.30 | 12.50 | 12.50 | - | 4,385 |
| Aug 18, 2025 | 12.50 | 12.75 | 11.50 | 12.50 | 12.50 | -1.19% | 3,156 |
| Aug 15, 2025 | 12.95 | 13.05 | 12.35 | 12.65 | 12.65 | -2.69% | 13,370 |
| Aug 14, 2025 | 13.40 | 13.40 | 12.65 | 13.00 | 13.00 | 1.56% | 6,994 |
| Aug 13, 2025 | 14.10 | 14.10 | 12.70 | 12.80 | 12.80 | -1.54% | 443 |
| Aug 12, 2025 | 13.10 | 13.25 | 12.75 | 13.00 | 13.00 | -1.52% | 4,860 |
| Aug 11, 2025 | 12.80 | 13.50 | 12.55 | 13.20 | 13.20 | 1.15% | 7,412 |
| Aug 8, 2025 | 12.80 | 13.20 | 12.75 | 13.05 | 13.05 | 1.56% | 1,290 |
| Aug 7, 2025 | 13.20 | 13.20 | 12.85 | 12.85 | 12.85 | -2.28% | 6,077 |
| Aug 6, 2025 | 13.40 | 13.40 | 12.85 | 13.15 | 13.15 | 1.15% | 2,342 |
| Aug 5, 2025 | 13.10 | 13.10 | 12.75 | 13.00 | 13.00 | 3.17% | 2,252 |
| Aug 4, 2025 | 13.45 | 13.45 | 12.10 | 12.60 | 12.60 | -2.33% | 8,354 |
| Aug 1, 2025 | 13.10 | 13.10 | 12.70 | 12.90 | 12.90 | -4.44% | 10,038 |
| Jul 31, 2025 | 13.10 | 13.50 | 12.70 | 13.50 | 13.50 | 4.65% | 5,324 |
| Jul 30, 2025 | 12.95 | 13.70 | 12.40 | 12.90 | 12.90 | -1.90% | 5,797 |
| Jul 29, 2025 | 13.45 | 13.85 | 12.80 | 13.15 | 13.15 | -4.01% | 35,257 |
| Jul 28, 2025 | 13.80 | 13.80 | 13.50 | 13.70 | 13.70 | 1.48% | 5,096 |
| Jul 25, 2025 | 13.60 | 13.85 | 13.40 | 13.50 | 13.50 | -2.17% | 7,875 |
| Jul 24, 2025 | 13.90 | 14.00 | 13.20 | 13.80 | 13.80 | -0.36% | 41,153 |
| Jul 23, 2025 | 13.40 | 14.15 | 13.30 | 13.85 | 13.85 | 6.54% | 15,067 |
| Jul 22, 2025 | 13.45 | 13.65 | 13.00 | 13.00 | 13.00 | -3.35% | 15,570 |
| Jul 21, 2025 | 13.00 | 13.50 | 12.55 | 13.45 | 13.45 | 3.46% | 4,652 |
| Jul 18, 2025 | 13.45 | 14.70 | 12.90 | 13.00 | 13.00 | 0.39% | 14,592 |
| Jul 17, 2025 | 12.40 | 13.35 | 12.40 | 12.95 | 12.95 | 0.78% | 13,059 |
| Jul 16, 2025 | 13.35 | 13.50 | 12.60 | 12.85 | 12.85 | 0.39% | 61,012 |
| Jul 15, 2025 | 12.60 | 12.80 | 12.25 | 12.80 | 12.80 | -0.78% | 9,386 |
| Jul 14, 2025 | 13.65 | 13.65 | 12.50 | 12.90 | 12.90 | -5.84% | 25,705 |
| Jul 11, 2025 | 13.75 | 13.75 | 12.55 | 13.70 | 13.70 | -0.36% | 13,823 |
| Jul 10, 2025 | 12.55 | 13.95 | 12.55 | 13.75 | 13.75 | 6.18% | 10,185 |
| Jul 9, 2025 | 13.35 | 13.35 | 12.35 | 12.95 | 12.95 | -0.38% | 34,820 |
| Jul 8, 2025 | 13.55 | 13.95 | 12.30 | 13.00 | 13.00 | 1.17% | 46,739 |
| Jul 7, 2025 | 12.40 | 13.45 | 12.20 | 12.85 | 12.85 | 0.78% | 24,327 |
| Jul 4, 2025 | 13.45 | 13.95 | 12.10 | 12.75 | 12.75 | -4.14% | 67,688 |
| Jul 3, 2025 | 12.40 | 14.00 | 12.15 | 13.30 | 13.30 | 6.40% | 114,056 |
| Jul 2, 2025 | 11.35 | 13.00 | 10.90 | 12.50 | 12.50 | 11.11% | 86,117 |
| Jul 1, 2025 | 10.90 | 11.65 | 10.85 | 11.25 | 11.25 | 5.63% | 18,072 |
| Jun 30, 2025 | 10.70 | 11.05 | 10.55 | 10.65 | 10.65 | -2.74% | 4,172 |
| Jun 27, 2025 | 10.75 | 11.30 | 10.55 | 10.95 | 10.95 | 1.39% | 16,920 |
| Jun 26, 2025 | 10.95 | 11.15 | 10.70 | 10.80 | 10.80 | -1.37% | 9,609 |
| Jun 25, 2025 | 10.75 | 10.95 | 10.60 | 10.95 | 10.95 | 3.79% | 16,664 |
| Jun 24, 2025 | 10.30 | 10.80 | 10.30 | 10.55 | 10.55 | 5.50% | 30,020 |
| Jun 23, 2025 | 10.05 | 10.95 | 9.96 | 10.00 | 10.00 | 1.63% | 17,525 |
| Jun 19, 2025 | 9.58 | 10.35 | 9.58 | 9.84 | 9.84 | 1.86% | 9,816 |
| Jun 18, 2025 | 9.72 | 10.10 | 9.54 | 9.66 | 9.66 | -2.23% | 35,461 |
| Jun 17, 2025 | 9.60 | 10.35 | 9.60 | 9.88 | 9.88 | -1.00% | 3,632 |
| Jun 16, 2025 | 10.10 | 10.15 | 9.52 | 9.98 | 9.98 | -1.67% | 20,683 |
| Jun 13, 2025 | 10.05 | 10.15 | 9.80 | 10.15 | 10.15 | 1.00% | 193 |
| Jun 12, 2025 | 10.10 | 10.10 | 10.05 | 10.05 | 10.05 | -4.29% | 16,843 |