Corline Biomedical AB (STO:CLBIO)
Sweden · Delayed Price · Currency is SEK 18.20
-0.25 (-1.36%)
Aug 13, 2026, 5:09 PM CET
Corline Biomedical AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 17.40 | 17.40 | 17.00 | 17.30 | 17.30 | 0.58% | 1,909 |
| Jul 13, 2026 | 18.10 | 18.10 | 16.75 | 17.20 | 17.20 | -1.43% | 7,874 |
| Jul 10, 2026 | 17.30 | 18.30 | 17.10 | 17.45 | 17.45 | -2.24% | 5,484 |
| Jul 9, 2026 | 17.90 | 17.90 | 17.20 | 17.85 | 17.85 | 1.13% | 1,715 |
| Jul 8, 2026 | 17.30 | 18.35 | 17.20 | 17.65 | 17.65 | -0.28% | 3,543 |
| Jul 7, 2026 | 17.35 | 17.75 | 16.50 | 17.70 | 17.70 | 2.31% | 23,283 |
| Jul 6, 2026 | 17.00 | 17.35 | 17.00 | 17.30 | 17.30 | -2.54% | 3,487 |
| Jul 3, 2026 | 17.70 | 18.35 | 16.50 | 17.75 | 17.75 | - | 5,274 |
| Jul 2, 2026 | 17.55 | 18.45 | 17.15 | 17.75 | 17.75 | -3.79% | 34,260 |
| Jul 1, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 2.79% | 77 |
| Jun 30, 2026 | 18.10 | 18.10 | 17.15 | 17.95 | 17.95 | -1.10% | 2,252 |
| Jun 29, 2026 | 17.10 | 18.15 | 17.10 | 18.15 | 18.15 | 3.12% | 2,590 |
| Jun 26, 2026 | 17.15 | 17.60 | 17.15 | 17.60 | 17.60 | 0.28% | 4,654 |
| Jun 25, 2026 | 17.90 | 17.90 | 17.05 | 17.55 | 17.55 | -1.96% | 2,336 |
| Jun 24, 2026 | 17.60 | 18.00 | 17.30 | 17.90 | 17.90 | 1.70% | 2,621 |
| Jun 23, 2026 | 17.45 | 18.00 | 17.40 | 17.60 | 17.60 | -2.22% | 2,990 |
| Jun 22, 2026 | 17.50 | 18.20 | 17.35 | 18.00 | 18.00 | 1.41% | 811 |
| Jun 18, 2026 | 17.90 | 17.90 | 17.55 | 17.75 | 17.75 | -0.84% | 6,310 |
| Jun 17, 2026 | 17.45 | 17.90 | 17.45 | 17.90 | 17.90 | 1.42% | 4,496 |
| Jun 16, 2026 | 18.10 | 18.10 | 17.25 | 17.65 | 17.65 | -2.22% | 11,051 |
| Jun 15, 2026 | 18.40 | 18.85 | 17.55 | 18.05 | 18.05 | 1.98% | 11,255 |
| Jun 12, 2026 | 18.45 | 18.45 | 16.95 | 17.70 | 17.70 | -2.21% | 5,765 |
| Jun 11, 2026 | 18.70 | 18.70 | 18.10 | 18.10 | 18.10 | 0.84% | 324 |
| Jun 10, 2026 | 18.85 | 18.85 | 17.60 | 17.95 | 17.95 | 0.28% | 1,694 |
| Jun 9, 2026 | 17.40 | 17.95 | 17.40 | 17.90 | 17.90 | -0.83% | 15,198 |
| Jun 8, 2026 | 18.00 | 18.05 | 17.35 | 18.05 | 18.05 | 0.28% | 2,162 |
| Jun 5, 2026 | 17.20 | 18.00 | 17.20 | 18.00 | 18.00 | 1.12% | 4,125 |
| Jun 4, 2026 | 18.20 | 18.20 | 17.40 | 17.80 | 17.80 | -2.47% | 12,881 |
| Jun 3, 2026 | 18.45 | 18.50 | 17.70 | 18.25 | 18.25 | -2.93% | 35,128 |