Corline Biomedical AB (STO:CLBIO)
Sweden · Delayed Price · Currency is SEK 14.25
+0.05 (0.35%)
Sep 22, 2026, 1:48 PM CET
Corline Biomedical AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 14.35 | 14.35 | 14.00 | 14.25 | 14.25 | 0.35% | 911 |
| Sep 21, 2026 | 14.35 | 14.35 | 13.30 | 14.20 | 14.20 | - | 29,980 |
| Sep 18, 2026 | 15.55 | 15.55 | 14.20 | 14.20 | 14.20 | -3.73% | 6,253 |
| Sep 17, 2026 | 15.20 | 15.20 | 14.40 | 14.75 | 14.75 | -2.32% | 3,072 |
| Sep 16, 2026 | 15.00 | 15.15 | 14.70 | 15.10 | 15.10 | -0.66% | 5,366 |
| Sep 15, 2026 | 15.00 | 16.10 | 14.90 | 15.20 | 15.20 | -3.18% | 11,934 |
| Sep 14, 2026 | 14.95 | 15.80 | 14.60 | 15.70 | 15.70 | 4.67% | 8,080 |
| Sep 11, 2026 | 15.85 | 15.85 | 13.95 | 15.00 | 15.00 | -2.60% | 58,308 |
| Sep 10, 2026 | 16.65 | 16.65 | 15.05 | 15.40 | 15.40 | -4.94% | 13,316 |
| Sep 9, 2026 | 16.65 | 16.65 | 16.00 | 16.20 | 16.20 | 2.21% | 172 |
| Sep 8, 2026 | 15.35 | 16.75 | 15.35 | 15.85 | 15.85 | -2.16% | 6,395 |
| Sep 7, 2026 | 16.00 | 16.45 | 15.10 | 16.20 | 16.20 | 0.93% | 7,588 |
| Sep 4, 2026 | 16.45 | 16.45 | 15.50 | 16.05 | 16.05 | -0.62% | 10,519 |
| Sep 3, 2026 | 16.00 | 16.90 | 15.70 | 16.15 | 16.15 | 0.94% | 5,355 |
| Sep 2, 2026 | 16.10 | 16.15 | 15.60 | 16.00 | 16.00 | -0.93% | 8,101 |
| Sep 1, 2026 | 16.90 | 16.90 | 15.85 | 16.15 | 16.15 | -1.22% | 1,543 |
| Aug 31, 2026 | 16.40 | 16.40 | 15.85 | 16.35 | 16.35 | -0.30% | 4,345 |
| Aug 28, 2026 | 16.40 | 16.85 | 15.45 | 16.40 | 16.40 | 0.31% | 15,592 |
| Aug 27, 2026 | 16.85 | 16.85 | 16.05 | 16.35 | 16.35 | -0.91% | 7,369 |
| Aug 26, 2026 | 17.65 | 17.65 | 16.00 | 16.50 | 16.50 | -12.47% | 91,514 |
| Aug 25, 2026 | 18.25 | 19.15 | 18.25 | 18.85 | 18.85 | 2.72% | 34,666 |
| Aug 24, 2026 | 18.00 | 18.45 | 17.70 | 18.35 | 18.35 | 1.10% | 5,100 |
| Aug 21, 2026 | 18.10 | 18.15 | 18.05 | 18.15 | 18.15 | 0.83% | 3,836 |
| Aug 20, 2026 | 17.75 | 18.00 | 17.70 | 18.00 | 18.00 | 1.41% | 4,523 |
| Aug 19, 2026 | 17.60 | 17.75 | 17.55 | 17.75 | 17.75 | -0.84% | 700 |
| Aug 18, 2026 | 18.00 | 18.00 | 17.60 | 17.90 | 17.90 | -2.19% | 1,451 |
| Aug 17, 2026 | 18.70 | 18.70 | 18.00 | 18.30 | 18.30 | 1.10% | 846 |
| Aug 14, 2026 | 18.15 | 18.15 | 17.75 | 18.10 | 18.10 | -0.55% | 3,337 |
| Aug 13, 2026 | 18.45 | 18.75 | 18.00 | 18.20 | 18.20 | -1.36% | 3,795 |
| Aug 12, 2026 | 18.50 | 18.50 | 18.20 | 18.45 | 18.45 | 2.22% | 1,233 |
| Aug 11, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 1.12% | 2,379 |
| Aug 10, 2026 | 18.55 | 18.75 | 17.65 | 17.85 | 17.85 | -3.25% | 11,796 |
| Aug 7, 2026 | 17.70 | 18.50 | 17.55 | 18.45 | 18.45 | 5.43% | 21,613 |
| Aug 6, 2026 | 17.65 | 17.65 | 17.10 | 17.50 | 17.50 | 2.94% | 9,638 |
| Aug 5, 2026 | 17.25 | 17.50 | 17.00 | 17.00 | 17.00 | -3.13% | 3,700 |
| Aug 4, 2026 | 17.75 | 17.75 | 17.15 | 17.55 | 17.55 | -0.85% | 782 |
| Aug 3, 2026 | 17.30 | 17.95 | 17.15 | 17.70 | 17.70 | 1.14% | 10,575 |
| Jul 31, 2026 | 17.95 | 17.95 | 17.25 | 17.50 | 17.50 | -1.41% | 4,325 |
| Jul 30, 2026 | 17.85 | 17.85 | 17.60 | 17.75 | 17.75 | 0.57% | 3,188 |
| Jul 29, 2026 | 17.90 | 17.90 | 17.20 | 17.65 | 17.65 | 0.57% | 1,372 |
| Jul 28, 2026 | 17.65 | 17.90 | 17.50 | 17.55 | 17.55 | -0.85% | 1,616 |
| Jul 27, 2026 | 17.75 | 17.75 | 17.35 | 17.70 | 17.70 | 0.57% | 1,848 |
| Jul 24, 2026 | 17.25 | 17.70 | 17.15 | 17.60 | 17.60 | 0.28% | 3,575 |
| Jul 23, 2026 | 17.85 | 17.85 | 17.20 | 17.55 | 17.55 | 0.86% | 3,002 |
| Jul 22, 2026 | 17.85 | 17.90 | 17.35 | 17.40 | 17.40 | -2.52% | 1,807 |
| Jul 21, 2026 | 17.55 | 17.85 | 17.55 | 17.85 | 17.85 | -0.28% | 1,000 |
| Jul 20, 2026 | 17.40 | 17.90 | 17.30 | 17.90 | 17.90 | 1.99% | 8,969 |
| Jul 17, 2026 | 17.75 | 17.75 | 17.25 | 17.55 | 17.55 | -1.68% | 6,559 |
| Jul 16, 2026 | 17.90 | 17.90 | 17.25 | 17.85 | 17.85 | 2.00% | 1,816 |
| Jul 15, 2026 | 17.50 | 17.95 | 17.50 | 17.50 | 17.50 | 1.16% | 1,409 |