Corline Biomedical AB (STO:CLBIO)
Sweden · Delayed Price · Currency is SEK 18.20
-0.10 (-0.55%)
May 22, 2026, 5:11 PM CET
Corline Biomedical AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 18.45 | 18.85 | 18.15 | 18.20 | 18.20 | -0.55% | 8,318 |
| May 21, 2026 | 17.95 | 18.35 | 17.85 | 18.30 | 18.30 | 4.27% | 19,841 |
| May 20, 2026 | 18.05 | 18.05 | 17.50 | 17.55 | 17.55 | -2.23% | 4,752 |
| May 19, 2026 | 17.75 | 18.05 | 17.10 | 17.95 | 17.95 | 0.28% | 4,512 |
| May 18, 2026 | 18.35 | 18.40 | 17.80 | 17.90 | 17.90 | -1.92% | 7,313 |
| May 15, 2026 | 17.75 | 18.25 | 17.45 | 18.25 | 18.25 | 3.11% | 30,462 |
| May 13, 2026 | 17.90 | 18.10 | 17.55 | 17.70 | 17.70 | -2.21% | 3,311 |
| May 12, 2026 | 18.65 | 18.90 | 17.80 | 18.10 | 18.10 | -1.09% | 16,695 |
| May 11, 2026 | 17.45 | 18.50 | 16.85 | 18.30 | 18.30 | 4.57% | 39,071 |
| May 8, 2026 | 15.60 | 17.60 | 15.60 | 17.50 | 17.50 | 12.18% | 44,014 |
| May 7, 2026 | 15.70 | 15.70 | 15.25 | 15.60 | 15.60 | 0.32% | 6,017 |
| May 6, 2026 | 14.80 | 15.80 | 14.70 | 15.55 | 15.55 | 5.07% | 15,106 |
| May 5, 2026 | 15.10 | 15.35 | 14.80 | 14.80 | 14.80 | -3.58% | 42,950 |
| May 4, 2026 | 15.50 | 15.90 | 15.15 | 15.35 | 15.35 | -4.36% | 24,102 |
| Apr 30, 2026 | 16.10 | 16.10 | 15.45 | 16.05 | 16.05 | -0.62% | 9,490 |
| Apr 29, 2026 | 16.35 | 16.35 | 15.10 | 16.15 | 16.15 | 1.25% | 32,001 |
| Apr 28, 2026 | 16.10 | 16.40 | 15.60 | 15.95 | 15.95 | -0.31% | 1,576 |
| Apr 27, 2026 | 15.95 | 16.00 | 15.75 | 16.00 | 16.00 | -0.31% | 4,371 |
| Apr 24, 2026 | 15.70 | 16.35 | 15.20 | 16.05 | 16.05 | 1.90% | 17,889 |
| Apr 23, 2026 | 16.10 | 16.10 | 15.65 | 15.75 | 15.75 | -2.17% | 2,198 |
| Apr 22, 2026 | 16.50 | 16.50 | 15.85 | 16.10 | 16.10 | 0.94% | 19,622 |
| Apr 21, 2026 | 16.00 | 16.35 | 15.00 | 15.95 | 15.95 | -0.31% | 30,860 |
| Apr 20, 2026 | 16.50 | 16.90 | 16.00 | 16.00 | 16.00 | -3.03% | 21,589 |
| Apr 17, 2026 | 16.40 | 16.80 | 16.10 | 16.50 | 16.50 | 0.61% | 6,382 |
| Apr 16, 2026 | 16.15 | 16.40 | 16.00 | 16.40 | 16.40 | 1.55% | 14,991 |
| Apr 15, 2026 | 16.30 | 16.30 | 15.85 | 16.15 | 16.15 | -1.22% | 13,339 |
| Apr 14, 2026 | 16.40 | 16.40 | 15.90 | 16.35 | 16.35 | - | 4,585 |
| Apr 13, 2026 | 16.40 | 16.40 | 16.35 | 16.35 | 16.35 | 1.87% | 680 |
| Apr 10, 2026 | 16.30 | 16.30 | 15.50 | 16.05 | 16.05 | -2.43% | 17,628 |
| Apr 9, 2026 | 16.75 | 16.75 | 16.00 | 16.45 | 16.45 | 0.61% | 3,223 |
| Apr 8, 2026 | 16.75 | 16.75 | 15.95 | 16.35 | 16.35 | 0.93% | 23,870 |
| Apr 7, 2026 | 16.40 | 16.85 | 15.85 | 16.20 | 16.20 | -1.22% | 19,027 |
| Apr 2, 2026 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | -2.38% | 5,298 |
| Apr 1, 2026 | 15.65 | 17.90 | 15.65 | 16.80 | 16.80 | 3.38% | 26,903 |
| Mar 31, 2026 | 15.00 | 16.30 | 14.90 | 16.25 | 16.25 | 5.18% | 27,570 |
| Mar 30, 2026 | 16.25 | 16.25 | 15.05 | 15.45 | 15.45 | -5.50% | 15,570 |
| Mar 27, 2026 | 17.00 | 17.00 | 15.50 | 16.35 | 16.35 | 0.93% | 19,885 |
| Mar 26, 2026 | 15.95 | 16.20 | 15.40 | 16.20 | 16.20 | 2.21% | 21,668 |
| Mar 25, 2026 | 16.00 | 16.00 | 15.35 | 15.85 | 15.85 | -0.94% | 7,353 |
| Mar 24, 2026 | 15.95 | 16.00 | 15.35 | 16.00 | 16.00 | 2.89% | 26,559 |
| Mar 23, 2026 | 15.90 | 15.95 | 14.80 | 15.55 | 15.55 | -1.89% | 7,941 |
| Mar 20, 2026 | 15.95 | 15.95 | 15.30 | 15.85 | 15.85 | -0.31% | 2,720 |
| Mar 19, 2026 | 15.20 | 15.90 | 15.10 | 15.90 | 15.90 | 3.58% | 9,310 |
| Mar 18, 2026 | 15.85 | 15.85 | 14.80 | 15.35 | 15.35 | 1.66% | 12,641 |
| Mar 17, 2026 | 15.25 | 15.25 | 14.85 | 15.10 | 15.10 | -0.66% | 1,020 |
| Mar 16, 2026 | 15.05 | 15.50 | 14.50 | 15.20 | 15.20 | -0.98% | 7,862 |
| Mar 13, 2026 | 15.85 | 15.85 | 15.10 | 15.35 | 15.35 | -0.97% | 1,618 |
| Mar 12, 2026 | 15.55 | 15.95 | 15.20 | 15.50 | 15.50 | -2.82% | 7,593 |
| Mar 11, 2026 | 15.95 | 16.00 | 15.40 | 15.95 | 15.95 | 0.31% | 13,900 |
| Mar 10, 2026 | 15.90 | 15.90 | 15.30 | 15.90 | 15.90 | 1.60% | 4,639 |