Corline Biomedical AB (STO:CLBIO)
Sweden
· Delayed Price · Currency is SEK 15.65
-0.25 (-1.57%)
Mar 9, 2026, 5:29 PM CET
Corline Biomedical AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.95 | 15.90 | 14.95 | 15.90 | 15.90 | 3.92% | 8,342 |
| Mar 5, 2026 | 15.10 | 15.30 | 15.05 | 15.30 | 15.30 | 0.66% | 1,730 |
| Mar 4, 2026 | 15.20 | 15.20 | 14.50 | 15.20 | 15.20 | 0.66% | 12,820 |
| Mar 3, 2026 | 15.05 | 15.80 | 14.70 | 15.10 | 15.10 | -4.73% | 9,070 |
| Mar 2, 2026 | 16.15 | 16.15 | 14.70 | 15.85 | 15.85 | - | 2,781 |
| Feb 27, 2026 | 15.35 | 15.85 | 14.85 | 15.85 | 15.85 | 3.59% | 9,087 |
| Feb 26, 2026 | 15.15 | 15.30 | 14.80 | 15.30 | 15.30 | 2.00% | 24,240 |
| Feb 25, 2026 | 14.85 | 15.30 | 14.75 | 15.00 | 15.00 | -1.64% | 6,114 |
| Feb 24, 2026 | 15.55 | 15.70 | 14.90 | 15.25 | 15.25 | 0.33% | 1,882 |
| Feb 23, 2026 | 14.85 | 16.00 | 14.50 | 15.20 | 15.20 | 3.40% | 7,386 |
| Feb 20, 2026 | 15.45 | 15.45 | 14.55 | 14.70 | 14.70 | -1.34% | 22,177 |
| Feb 19, 2026 | 15.30 | 15.40 | 14.80 | 14.90 | 14.90 | -2.61% | 64,925 |
| Feb 18, 2026 | 14.80 | 15.75 | 14.80 | 15.30 | 15.30 | 0.33% | 5,005 |
| Feb 17, 2026 | 16.00 | 16.00 | 14.00 | 15.25 | 15.25 | -5.86% | 102,088 |
| Feb 16, 2026 | 16.10 | 16.30 | 15.55 | 16.20 | 16.20 | 0.62% | 30,473 |
| Feb 13, 2026 | 16.40 | 16.70 | 16.05 | 16.10 | 16.10 | -1.83% | 21,303 |
| Feb 12, 2026 | 16.35 | 16.40 | 15.95 | 16.40 | 16.40 | 0.31% | 16,168 |
| Feb 11, 2026 | 17.90 | 17.90 | 15.90 | 16.35 | 16.35 | 0.93% | 14,863 |
| Feb 10, 2026 | 17.35 | 17.35 | 15.75 | 16.20 | 16.20 | -2.11% | 9,343 |
| Feb 9, 2026 | 16.85 | 17.05 | 16.05 | 16.55 | 16.55 | 3.44% | 4,248 |
| Feb 6, 2026 | 15.95 | 16.45 | 15.80 | 16.00 | 16.00 | -3.61% | 15,269 |
| Feb 5, 2026 | 16.25 | 16.60 | 15.85 | 16.60 | 16.60 | -0.90% | 19,411 |
| Feb 4, 2026 | 17.00 | 17.50 | 15.90 | 16.75 | 16.75 | 0.60% | 18,856 |
| Feb 3, 2026 | 16.75 | 17.25 | 16.40 | 16.65 | 16.65 | -3.20% | 20,635 |
| Feb 2, 2026 | 17.95 | 17.95 | 16.85 | 17.20 | 17.20 | -1.15% | 17,066 |
| Jan 30, 2026 | 17.60 | 17.65 | 17.20 | 17.40 | 17.40 | -0.85% | 12,049 |
| Jan 29, 2026 | 17.95 | 17.95 | 17.25 | 17.55 | 17.55 | - | 14,391 |
| Jan 28, 2026 | 17.75 | 17.75 | 17.20 | 17.55 | 17.55 | -0.57% | 8,154 |
| Jan 27, 2026 | 17.55 | 17.80 | 17.30 | 17.65 | 17.65 | 1.15% | 9,592 |
| Jan 26, 2026 | 17.80 | 17.80 | 17.10 | 17.45 | 17.45 | -2.51% | 19,340 |
| Jan 23, 2026 | 17.65 | 18.05 | 17.40 | 17.90 | 17.90 | -0.56% | 25,464 |
| Jan 22, 2026 | 17.90 | 18.00 | 17.65 | 18.00 | 18.00 | 1.98% | 17,859 |
| Jan 21, 2026 | 17.45 | 18.35 | 17.40 | 17.65 | 17.65 | 1.15% | 10,863 |
| 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 |
| Nov 3, 2025 | 19.75 | 20.20 | 18.05 | 19.95 | 19.95 | 0.76% | 7,741 |
| Oct 31, 2025 | 20.00 | 20.00 | 19.20 | 19.80 | 19.80 | -0.50% | 16,718 |
| Oct 30, 2025 | 20.20 | 20.20 | 19.30 | 19.90 | 19.90 | -1.49% | 10,225 |
| Oct 29, 2025 | 20.50 | 20.50 | 19.55 | 20.20 | 20.20 | 2.02% | 14,531 |
| Oct 28, 2025 | 19.95 | 20.20 | 19.25 | 19.80 | 19.80 | -0.75% | 6,810 |
| Oct 27, 2025 | 20.90 | 21.20 | 19.25 | 19.95 | 19.95 | -4.55% | 23,054 |
| Oct 24, 2025 | 19.25 | 21.00 | 19.20 | 20.90 | 20.90 | 6.63% | 21,598 |
| Oct 23, 2025 | 19.35 | 20.00 | 19.30 | 19.60 | 19.60 | 0.26% | 14,331 |
| Oct 22, 2025 | 20.10 | 20.20 | 19.40 | 19.55 | 19.55 | -2.74% | 16,283 |
| Oct 21, 2025 | 19.50 | 20.40 | 19.40 | 20.10 | 20.10 | 4.15% | 33,898 |
| Oct 20, 2025 | 20.80 | 21.20 | 19.15 | 19.30 | 19.30 | -7.21% | 59,625 |
| Oct 17, 2025 | 21.30 | 21.30 | 20.20 | 20.80 | 20.80 | -1.89% | 23,162 |
| Oct 16, 2025 | 20.30 | 22.30 | 20.20 | 21.20 | 21.20 | 4.95% | 70,478 |
| Oct 15, 2025 | 20.00 | 20.50 | 19.65 | 20.20 | 20.20 | 4.12% | 58,578 |
| Oct 14, 2025 | 19.85 | 20.30 | 19.05 | 19.40 | 19.40 | -2.02% | 48,882 |
| Oct 13, 2025 | 19.00 | 19.80 | 18.50 | 19.80 | 19.80 | 4.21% | 110,428 |
| Oct 10, 2025 | 18.55 | 19.90 | 18.15 | 19.00 | 19.00 | 0.80% | 96,178 |