Corline Biomedical AB (STO:CLBIO)
Sweden · Delayed Price · Currency is SEK 13.80
-0.40 (-2.82%)
Nov 2, 2026, 2:40 PM CET
Corline Biomedical AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 14.15 | 14.15 | 13.50 | 13.80 | 13.80 | -2.82% | 2,063 |
| Oct 30, 2026 | 14.40 | 14.40 | 13.75 | 14.20 | 14.20 | -0.70% | 1,005 |
| Oct 29, 2026 | 14.45 | 14.45 | 13.95 | 14.30 | 14.30 | 1.42% | 5,157 |
| Oct 28, 2026 | 13.75 | 14.50 | 13.50 | 14.10 | 14.10 | -2.76% | 9,652 |
| Oct 27, 2026 | 13.90 | 14.50 | 13.30 | 14.50 | 14.50 | 6.62% | 27,666 |
| Oct 26, 2026 | 13.85 | 13.85 | 13.20 | 13.60 | 13.60 | -0.73% | 2,496 |
| Oct 23, 2026 | 14.50 | 14.50 | 13.30 | 13.70 | 13.70 | - | 3,182 |
| Oct 22, 2026 | 13.95 | 14.10 | 13.60 | 13.70 | 13.70 | -2.14% | 27,797 |
| Oct 21, 2026 | 14.00 | 14.00 | 13.70 | 14.00 | 14.00 | - | 418 |
| Oct 20, 2026 | 13.90 | 14.20 | 13.75 | 14.00 | 14.00 | 0.72% | 2,212 |
| Oct 19, 2026 | 13.30 | 13.90 | 13.30 | 13.90 | 13.90 | -1.77% | 1,119 |
| Oct 16, 2026 | 14.20 | 14.20 | 13.95 | 14.15 | 14.15 | 1.43% | 6,115 |
| Oct 15, 2026 | 14.00 | 14.00 | 13.75 | 13.95 | 13.95 | 0.72% | 3,436 |
| Oct 14, 2026 | 14.00 | 14.00 | 13.50 | 13.85 | 13.85 | -1.77% | 4,935 |
| Oct 13, 2026 | 14.10 | 14.10 | 13.30 | 14.10 | 14.10 | 2.92% | 12,540 |
| Oct 12, 2026 | 13.40 | 14.10 | 13.05 | 13.70 | 13.70 | - | 6,507 |
| Oct 9, 2026 | 14.20 | 14.20 | 13.40 | 13.70 | 13.70 | -0.36% | 21,834 |
| Oct 8, 2026 | 14.45 | 14.45 | 13.45 | 13.75 | 13.75 | -1.79% | 7,791 |
| Oct 7, 2026 | 14.45 | 14.45 | 13.75 | 14.00 | 14.00 | -1.41% | 7,873 |
| Oct 6, 2026 | 14.30 | 14.80 | 13.60 | 14.20 | 14.20 | -4.38% | 11,731 |
| Oct 5, 2026 | 14.95 | 14.95 | 14.20 | 14.85 | 14.85 | -2.30% | 3,341 |
| Oct 2, 2026 | 14.00 | 15.20 | 14.00 | 15.20 | 15.20 | 5.92% | 6,217 |
| Oct 1, 2026 | 13.95 | 14.60 | 13.75 | 14.35 | 14.35 | - | 9,042 |
| Sep 30, 2026 | 14.50 | 14.50 | 13.70 | 14.35 | 14.35 | - | 1,609 |
| Sep 29, 2026 | 15.00 | 15.00 | 13.80 | 14.35 | 14.35 | -1.03% | 6,822 |
| Sep 28, 2026 | 14.00 | 14.85 | 13.80 | 14.50 | 14.50 | 2.47% | 3,346 |
| Sep 25, 2026 | 14.45 | 14.45 | 13.95 | 14.15 | 14.15 | -0.35% | 9,988 |
| Sep 24, 2026 | 14.40 | 14.45 | 13.15 | 14.20 | 14.20 | -1.05% | 2,815 |
| Sep 23, 2026 | 14.45 | 14.45 | 13.20 | 14.35 | 14.35 | 0.70% | 400 |
| 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 |