Corline Biomedical AB (STO:CLBIO)
Sweden · Delayed Price · Currency is SEK 19.00
+0.15 (0.80%)
Oct 10, 2025, 5:22 PM CET
Corline Biomedical AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 18.55 | 19.90 | 18.15 | 19.00 | 19.00 | 0.80% | 96,178 |
| Oct 9, 2025 | 19.90 | 19.90 | 18.50 | 18.85 | 18.85 | -0.79% | 120,896 |
| Oct 8, 2025 | 17.65 | 20.40 | 17.30 | 19.00 | 19.00 | 6.74% | 918,941 |
| Oct 7, 2025 | 19.50 | 19.50 | 17.40 | 17.80 | 17.80 | -8.01% | 109,936 |
| Oct 6, 2025 | 19.80 | 20.30 | 18.25 | 19.35 | 19.35 | -2.52% | 53,255 |
| Oct 3, 2025 | 20.20 | 22.70 | 19.60 | 19.85 | 19.85 | -0.50% | 133,865 |
| Oct 2, 2025 | 19.05 | 21.00 | 18.20 | 19.95 | 19.95 | 7.55% | 115,563 |
| Oct 1, 2025 | 20.20 | 20.80 | 18.05 | 18.55 | 18.55 | -6.31% | 98,063 |
| Sep 30, 2025 | 14.60 | 27.20 | 14.05 | 19.80 | 19.80 | 37.98% | 598,126 |
| Sep 29, 2025 | 14.55 | 14.55 | 14.15 | 14.35 | 14.35 | -1.37% | 1,866 |
| Sep 26, 2025 | 14.75 | 14.75 | 14.00 | 14.55 | 14.55 | -1.36% | 7,592 |
| Sep 25, 2025 | 14.45 | 14.90 | 14.25 | 14.75 | 14.75 | 2.79% | 15,669 |
| Sep 24, 2025 | 14.65 | 14.65 | 14.10 | 14.35 | 14.35 | -2.38% | 2,857 |
| Sep 23, 2025 | 15.00 | 15.00 | 14.25 | 14.70 | 14.70 | 0.68% | 10,500 |
| Sep 22, 2025 | 14.85 | 14.85 | 14.20 | 14.60 | 14.60 | -1.68% | 11,987 |
| Sep 19, 2025 | 14.25 | 14.95 | 14.25 | 14.85 | 14.85 | 3.12% | 10,060 |
| Sep 18, 2025 | 15.75 | 15.75 | 14.20 | 14.40 | 14.40 | -1.71% | 10,098 |
| Sep 17, 2025 | 14.75 | 14.75 | 14.40 | 14.65 | 14.65 | 1.38% | 1,740 |
| Sep 16, 2025 | 14.85 | 15.75 | 14.30 | 14.45 | 14.45 | -1.03% | 7,704 |
| Sep 15, 2025 | 14.45 | 15.30 | 14.15 | 14.60 | 14.60 | 0.69% | 16,321 |
| Sep 12, 2025 | 14.40 | 14.80 | 14.40 | 14.50 | 14.50 | -0.34% | 2,338 |
| Sep 11, 2025 | 14.55 | 14.65 | 14.15 | 14.55 | 14.55 | -0.68% | 11,591 |
| Sep 10, 2025 | 14.60 | 15.10 | 14.50 | 14.65 | 14.65 | 0.34% | 6,580 |
| Sep 9, 2025 | 15.10 | 15.35 | 14.60 | 14.60 | 14.60 | -2.01% | 11,117 |
| Sep 8, 2025 | 15.15 | 15.30 | 14.45 | 14.90 | 14.90 | -0.67% | 15,897 |
| Sep 5, 2025 | 15.25 | 15.50 | 15.00 | 15.00 | 15.00 | -0.66% | 24,790 |
| Sep 4, 2025 | 14.15 | 15.40 | 14.15 | 15.10 | 15.10 | 6.71% | 27,969 |
| Sep 3, 2025 | 14.40 | 14.80 | 14.10 | 14.15 | 14.15 | -0.35% | 23,197 |
| Sep 2, 2025 | 15.05 | 15.75 | 14.15 | 14.20 | 14.20 | -5.33% | 123,313 |
| Sep 1, 2025 | 14.05 | 16.00 | 14.05 | 15.00 | 15.00 | 15.83% | 403,999 |
| Aug 29, 2025 | 12.00 | 13.00 | 12.00 | 12.95 | 12.95 | - | 2,037 |
| Aug 28, 2025 | 12.50 | 12.95 | 11.90 | 12.95 | 12.95 | 3.19% | 11,036 |
| Aug 27, 2025 | 11.80 | 12.55 | 11.80 | 12.55 | 12.55 | 6.36% | 6,224 |
| Aug 26, 2025 | 11.80 | 12.25 | 11.40 | 11.80 | 11.80 | -3.28% | 22,090 |
| Aug 25, 2025 | 11.25 | 12.45 | 11.25 | 12.20 | 12.20 | -2.01% | 12,463 |
| Aug 22, 2025 | 12.55 | 12.55 | 12.05 | 12.45 | 12.45 | - | 3,871 |
| 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 |