Corline Biomedical AB (STO:CLBIO)
Sweden · Delayed Price · Currency is SEK 15.85
0.00 (0.00%)
At close: Mar 2, 2026
Corline Biomedical AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 16.15 | 16.15 | 14.70 | 15.85 | 15.85 | - | 2,781 |
| Feb 27, 2026 | 15.35 | 15.85 | 14.85 | 15.85 | 15.85 | 3.59% | 9,087 |
| Feb 26, 2026 | 15.15 | 15.30 | 14.80 | 15.30 | 15.30 | 2.00% | 24,240 |
| Feb 25, 2026 | 14.85 | 15.30 | 14.75 | 15.00 | 15.00 | -1.64% | 6,114 |
| Feb 24, 2026 | 15.55 | 15.70 | 14.90 | 15.25 | 15.25 | 0.33% | 1,882 |
| Feb 23, 2026 | 14.85 | 16.00 | 14.50 | 15.20 | 15.20 | 3.40% | 7,386 |
| Feb 20, 2026 | 15.45 | 15.45 | 14.55 | 14.70 | 14.70 | -1.34% | 22,177 |
| Feb 19, 2026 | 15.30 | 15.40 | 14.80 | 14.90 | 14.90 | -2.61% | 64,925 |
| Feb 18, 2026 | 14.80 | 15.75 | 14.80 | 15.30 | 15.30 | 0.33% | 5,005 |
| Feb 17, 2026 | 16.00 | 16.00 | 14.00 | 15.25 | 15.25 | -5.86% | 102,088 |
| Feb 16, 2026 | 16.10 | 16.30 | 15.55 | 16.20 | 16.20 | 0.62% | 30,473 |
| Feb 13, 2026 | 16.40 | 16.70 | 16.05 | 16.10 | 16.10 | -1.83% | 21,303 |
| Feb 12, 2026 | 16.35 | 16.40 | 15.95 | 16.40 | 16.40 | 0.31% | 16,168 |
| Feb 11, 2026 | 17.90 | 17.90 | 15.90 | 16.35 | 16.35 | 0.93% | 14,863 |
| Feb 10, 2026 | 17.35 | 17.35 | 15.75 | 16.20 | 16.20 | -2.11% | 9,343 |
| Feb 9, 2026 | 16.85 | 17.05 | 16.05 | 16.55 | 16.55 | 3.44% | 4,248 |
| Feb 6, 2026 | 15.95 | 16.45 | 15.80 | 16.00 | 16.00 | -3.61% | 15,269 |
| Feb 5, 2026 | 16.25 | 16.60 | 15.85 | 16.60 | 16.60 | -0.90% | 19,411 |
| Feb 4, 2026 | 17.00 | 17.50 | 15.90 | 16.75 | 16.75 | 0.60% | 18,856 |
| Feb 3, 2026 | 16.75 | 17.25 | 16.40 | 16.65 | 16.65 | -3.20% | 20,635 |
| Feb 2, 2026 | 17.95 | 17.95 | 16.85 | 17.20 | 17.20 | -1.15% | 17,066 |
| Jan 30, 2026 | 17.60 | 17.65 | 17.20 | 17.40 | 17.40 | -0.85% | 12,049 |
| Jan 29, 2026 | 17.95 | 17.95 | 17.25 | 17.55 | 17.55 | - | 14,391 |
| Jan 28, 2026 | 17.75 | 17.75 | 17.20 | 17.55 | 17.55 | -0.57% | 8,154 |
| Jan 27, 2026 | 17.55 | 17.80 | 17.30 | 17.65 | 17.65 | 1.15% | 9,592 |
| Jan 26, 2026 | 17.80 | 17.80 | 17.10 | 17.45 | 17.45 | -2.51% | 19,340 |
| Jan 23, 2026 | 17.65 | 18.05 | 17.40 | 17.90 | 17.90 | -0.56% | 25,464 |
| Jan 22, 2026 | 17.90 | 18.00 | 17.65 | 18.00 | 18.00 | 1.98% | 17,859 |
| Jan 21, 2026 | 17.45 | 18.35 | 17.40 | 17.65 | 17.65 | 1.15% | 10,863 |
| Jan 20, 2026 | 17.60 | 17.60 | 17.10 | 17.45 | 17.45 | -0.57% | 13,641 |
| Jan 19, 2026 | 18.45 | 18.45 | 17.20 | 17.55 | 17.55 | -3.57% | 64,862 |
| Jan 16, 2026 | 18.00 | 18.35 | 17.80 | 18.20 | 18.20 | -0.55% | 18,070 |
| Jan 15, 2026 | 18.10 | 18.35 | 18.05 | 18.30 | 18.30 | - | 3,241 |
| Jan 14, 2026 | 18.45 | 18.45 | 18.10 | 18.30 | 18.30 | 1.10% | 6,155 |
| Jan 13, 2026 | 17.90 | 18.25 | 17.90 | 18.10 | 18.10 | - | 4,168 |
| Jan 12, 2026 | 18.30 | 18.50 | 17.85 | 18.10 | 18.10 | -1.09% | 21,887 |
| Jan 9, 2026 | 17.55 | 18.35 | 17.25 | 18.30 | 18.30 | 8.61% | 68,102 |
| Jan 8, 2026 | 17.00 | 17.00 | 16.70 | 16.85 | 16.85 | - | 6,220 |
| Jan 7, 2026 | 16.55 | 17.00 | 16.50 | 16.85 | 16.85 | - | 10,705 |
| Jan 5, 2026 | 17.00 | 17.20 | 16.50 | 16.85 | 16.85 | -2.60% | 20,256 |
| Jan 2, 2026 | 16.40 | 17.95 | 16.35 | 17.30 | 17.30 | 5.49% | 38,629 |
| Dec 30, 2025 | 16.45 | 16.70 | 16.10 | 16.40 | 16.40 | - | 12,886 |
| Dec 29, 2025 | 16.35 | 16.85 | 16.20 | 16.40 | 16.40 | 0.31% | 64,220 |
| Dec 23, 2025 | 16.00 | 16.35 | 16.00 | 16.35 | 16.35 | 0.31% | 4,281 |
| Dec 22, 2025 | 16.35 | 16.35 | 16.05 | 16.30 | 16.30 | 0.62% | 1,810 |
| Dec 19, 2025 | 16.25 | 16.70 | 16.00 | 16.20 | 16.20 | -2.99% | 25,240 |
| Dec 18, 2025 | 16.55 | 16.70 | 16.35 | 16.70 | 16.70 | 1.52% | 13,044 |
| Dec 17, 2025 | 16.60 | 16.60 | 16.25 | 16.45 | 16.45 | -1.50% | 7,718 |
| Dec 16, 2025 | 16.95 | 16.95 | 15.95 | 16.70 | 16.70 | -1.47% | 139,863 |
| Dec 15, 2025 | 17.00 | 17.00 | 16.80 | 16.95 | 16.95 | -0.29% | 9,275 |