Skip to main content
Corline Biomedical AB (STO:CLBIO)
Sweden flag Sweden · Delayed Price · Currency is SEK
16.35
+0.40 (2.51%)
Apr 29, 2026, 9:15 AM CET

Corline Biomedical AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.1016.4015.6015.9515.95-0.31%1,576
Apr 27, 202615.9516.0015.7516.0016.00-0.31%4,371
Apr 24, 202615.7016.3515.2016.0516.051.90%17,889
Apr 23, 202616.1016.1015.6515.7515.75-2.17%2,198
Apr 22, 202616.5016.5015.8516.1016.100.94%19,622
Apr 21, 202616.0016.3515.0015.9515.95-0.31%30,860
Apr 20, 202616.5016.9016.0016.0016.00-3.03%21,589
Apr 17, 202616.4016.8016.1016.5016.500.61%6,382
Apr 16, 202616.1516.4016.0016.4016.401.55%14,991
Apr 15, 202616.3016.3015.8516.1516.15-1.22%13,339
Apr 14, 202616.4016.4015.9016.3516.35-4,585
Apr 13, 202616.4016.4016.3516.3516.351.87%680
Apr 10, 202616.3016.3015.5016.0516.05-2.43%17,628
Apr 9, 202616.7516.7516.0016.4516.450.61%3,223
Apr 8, 202616.7516.7515.9516.3516.350.93%23,870
Apr 7, 202616.4016.8515.8516.2016.20-1.22%19,027
Apr 2, 202616.0016.4016.0016.4016.40-2.38%5,298
Apr 1, 202615.6517.9015.6516.8016.803.38%26,903
Mar 31, 202615.0016.3014.9016.2516.255.18%27,570
Mar 30, 202616.2516.2515.0515.4515.45-5.50%15,570
Mar 27, 202617.0017.0015.5016.3516.350.93%19,885
Mar 26, 202615.9516.2015.4016.2016.202.21%21,668
Mar 25, 202616.0016.0015.3515.8515.85-0.94%7,353
Mar 24, 202615.9516.0015.3516.0016.002.89%26,559
Mar 23, 202615.9015.9514.8015.5515.55-1.89%7,941
Mar 20, 202615.9515.9515.3015.8515.85-0.31%2,720
Mar 19, 202615.2015.9015.1015.9015.903.58%9,310
Mar 18, 202615.8515.8514.8015.3515.351.66%12,641
Mar 17, 202615.2515.2514.8515.1015.10-0.66%1,020
Mar 16, 202615.0515.5014.5015.2015.20-0.98%7,862
Mar 13, 202615.8515.8515.1015.3515.35-0.97%1,618
Mar 12, 202615.5515.9515.2015.5015.50-2.82%7,593
Mar 11, 202615.9516.0015.4015.9515.950.31%13,900
Mar 10, 202615.9015.9015.3015.9015.901.60%4,639
Mar 9, 202615.9015.9014.4515.6515.65-1.57%7,940
Mar 6, 202614.9515.9014.9515.9015.903.92%8,342
Mar 5, 202615.1015.3015.0515.3015.300.66%1,730
Mar 4, 202615.2015.2014.5015.2015.200.66%12,820
Mar 3, 202615.0515.8014.7015.1015.10-4.73%9,070
Mar 2, 202616.1516.1514.7015.8515.85-2,781
Feb 27, 202615.3515.8514.8515.8515.853.59%9,087
Feb 26, 202615.1515.3014.8015.3015.302.00%24,240
Feb 25, 202614.8515.3014.7515.0015.00-1.64%6,114
Feb 24, 202615.5515.7014.9015.2515.250.33%1,882
Feb 23, 202614.8516.0014.5015.2015.203.40%7,386
Feb 20, 202615.4515.4514.5514.7014.70-1.34%22,177
Feb 19, 202615.3015.4014.8014.9014.90-2.61%64,925
Feb 18, 202614.8015.7514.8015.3015.300.33%5,005
Feb 17, 202616.0016.0014.0015.2515.25-5.86%102,088
Feb 16, 202616.1016.3015.5516.2016.200.62%30,473
Feb 13, 202616.4016.7016.0516.1016.10-1.83%21,303
Feb 12, 202616.3516.4015.9516.4016.400.31%16,168
Feb 11, 202617.9017.9015.9016.3516.350.93%14,863
Feb 10, 202617.3517.3515.7516.2016.20-2.11%9,343
Feb 9, 202616.8517.0516.0516.5516.553.44%4,248
Feb 6, 202615.9516.4515.8016.0016.00-3.61%15,269
Feb 5, 202616.2516.6015.8516.6016.60-0.90%19,411
Feb 4, 202617.0017.5015.9016.7516.750.60%18,856
Feb 3, 202616.7517.2516.4016.6516.65-3.20%20,635
Feb 2, 202617.9517.9516.8517.2017.20-1.15%17,066
Jan 30, 202617.6017.6517.2017.4017.40-0.85%12,049
Jan 29, 202617.9517.9517.2517.5517.55-14,391
Jan 28, 202617.7517.7517.2017.5517.55-0.57%8,154
Jan 27, 202617.5517.8017.3017.6517.651.15%9,592
Jan 26, 202617.8017.8017.1017.4517.45-2.51%19,340
Jan 23, 202617.6518.0517.4017.9017.90-0.56%25,464
Jan 22, 202617.9018.0017.6518.0018.001.98%17,859
Jan 21, 202617.4518.3517.4017.6517.651.15%10,863
Jan 20, 202617.6017.6017.1017.4517.45-0.57%13,641
Jan 19, 202618.4518.4517.2017.5517.55-3.57%64,862
Jan 16, 202618.0018.3517.8018.2018.20-0.55%18,070
Jan 15, 202618.1018.3518.0518.3018.30-3,241
Jan 14, 202618.4518.4518.1018.3018.301.10%6,155
Jan 13, 202617.9018.2517.9018.1018.10-4,168
Jan 12, 202618.3018.5017.8518.1018.10-1.09%21,887
Jan 9, 202617.5518.3517.2518.3018.308.61%68,102
Jan 8, 202617.0017.0016.7016.8516.85-6,220
Jan 7, 202616.5517.0016.5016.8516.85-10,705
Jan 5, 202617.0017.2016.5016.8516.85-2.60%20,256
Jan 2, 202616.4017.9516.3517.3017.305.49%38,629
Dec 30, 202516.4516.7016.1016.4016.40-12,886
Dec 29, 202516.3516.8516.2016.4016.400.31%64,220
Dec 23, 202516.0016.3516.0016.3516.350.31%4,281
Dec 22, 202516.3516.3516.0516.3016.300.62%1,810
Dec 19, 202516.2516.7016.0016.2016.20-2.99%25,240
Dec 18, 202516.5516.7016.3516.7016.701.52%13,044
Dec 17, 202516.6016.6016.2516.4516.45-1.50%7,718
Dec 16, 202516.9516.9515.9516.7016.70-1.47%139,863
Dec 15, 202517.0017.0016.8016.9516.95-0.29%9,275
Dec 12, 202517.0017.3516.9017.0017.00-1.16%13,694
Dec 11, 202517.4017.4016.7517.2017.20-0.58%21,888
Dec 10, 202517.0017.4016.7017.3017.300.58%29,485
Dec 9, 202517.3017.3516.9017.2017.20-1.15%2,372
Dec 8, 202516.6517.9516.6517.4017.40-1.97%9,250
Dec 5, 202517.7518.1017.7017.7517.75-2.74%5,844
Dec 4, 202517.5018.4517.4518.2518.252.53%18,665
Dec 3, 202517.7018.1017.4517.8017.80-1.11%10,172
Dec 2, 202518.0518.3017.4018.0018.00-1.10%7,249
Dec 1, 202518.0018.6017.5018.2018.201.68%22,942
Nov 28, 202518.1018.5017.3517.9017.90-1.10%40,098