Corline Biomedical AB (STO:CLBIO)
Sweden · Delayed Price · Currency is SEK 17.85
+0.40 (2.29%)
Jan 21, 2026, 11:47 AM CET
Corline Biomedical AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 17.00 | 17.35 | 16.90 | 17.00 | 17.00 | -1.16% | 13,694 |
| Dec 11, 2025 | 17.40 | 17.40 | 16.75 | 17.20 | 17.20 | -0.58% | 21,888 |
| Dec 10, 2025 | 17.00 | 17.40 | 16.70 | 17.30 | 17.30 | 0.58% | 29,485 |
| Dec 9, 2025 | 17.30 | 17.35 | 16.90 | 17.20 | 17.20 | -1.15% | 2,372 |
| Dec 8, 2025 | 16.65 | 17.95 | 16.65 | 17.40 | 17.40 | -1.97% | 9,250 |
| Dec 5, 2025 | 17.75 | 18.10 | 17.70 | 17.75 | 17.75 | -2.74% | 5,844 |
| Dec 4, 2025 | 17.50 | 18.45 | 17.45 | 18.25 | 18.25 | 2.53% | 18,665 |
| Dec 3, 2025 | 17.70 | 18.10 | 17.45 | 17.80 | 17.80 | -1.11% | 10,172 |
| Dec 2, 2025 | 18.05 | 18.30 | 17.40 | 18.00 | 18.00 | -1.10% | 7,249 |
| Dec 1, 2025 | 18.00 | 18.60 | 17.50 | 18.20 | 18.20 | 1.68% | 22,942 |
| Nov 28, 2025 | 18.10 | 18.50 | 17.35 | 17.90 | 17.90 | -1.10% | 40,098 |
| Nov 27, 2025 | 18.05 | 18.40 | 17.95 | 18.10 | 18.10 | 0.84% | 11,021 |
| Nov 26, 2025 | 18.75 | 19.45 | 17.80 | 17.95 | 17.95 | -5.53% | 62,876 |
| Nov 25, 2025 | 18.95 | 19.20 | 18.80 | 19.00 | 19.00 | -0.26% | 5,074 |
| Nov 24, 2025 | 19.30 | 19.45 | 18.80 | 19.05 | 19.05 | 0.53% | 17,234 |
| Nov 21, 2025 | 19.30 | 19.35 | 18.50 | 18.95 | 18.95 | -1.56% | 4,655 |
| Nov 20, 2025 | 19.35 | 19.80 | 18.45 | 19.25 | 19.25 | - | 33,413 |
| Nov 19, 2025 | 18.35 | 19.80 | 17.85 | 19.25 | 19.25 | 7.24% | 41,663 |
| Nov 18, 2025 | 19.95 | 19.95 | 17.20 | 17.95 | 17.95 | -9.34% | 105,150 |
| Nov 17, 2025 | 19.00 | 19.95 | 18.75 | 19.80 | 19.80 | 3.13% | 9,076 |
| Nov 14, 2025 | 18.05 | 19.20 | 17.55 | 19.20 | 19.20 | 4.07% | 30,678 |
| Nov 13, 2025 | 19.35 | 19.35 | 18.00 | 18.45 | 18.45 | -3.40% | 34,717 |
| Nov 12, 2025 | 19.65 | 19.70 | 18.40 | 19.10 | 19.10 | - | 12,420 |
| Nov 11, 2025 | 19.95 | 19.95 | 18.65 | 19.10 | 19.10 | -0.52% | 3,805 |
| Nov 10, 2025 | 18.95 | 19.30 | 18.35 | 19.20 | 19.20 | -1.29% | 20,761 |
| Nov 7, 2025 | 19.00 | 19.85 | 18.40 | 19.45 | 19.45 | 3.18% | 12,689 |
| Nov 6, 2025 | 19.25 | 19.25 | 18.35 | 18.85 | 18.85 | -2.08% | 7,386 |
| Nov 5, 2025 | 19.30 | 20.00 | 18.80 | 19.25 | 19.25 | -2.78% | 20,052 |
| Nov 4, 2025 | 20.00 | 20.00 | 19.00 | 19.80 | 19.80 | -0.75% | 25,712 |