Corline Biomedical AB CLBIO
OMXSTO · Sweden · Health Technology
SEK 14.10-0.25 (-1.74%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 14.35 | 0.00% | SEK 14.50 | SEK 14.50 | SEK 13.70 | 1.61K |
| 2026-09-29 | SEK 14.35 | -1.03% | SEK 15.00 | SEK 15.00 | SEK 13.80 | 6.82K |
| 2026-09-28 | SEK 14.50 | +2.47% | SEK 14.00 | SEK 14.85 | SEK 13.80 | 3.35K |
| 2026-09-25 | SEK 14.15 | -0.35% | SEK 14.45 | SEK 14.45 | SEK 13.95 | 9.99K |
| 2026-09-24 | SEK 14.20 | -1.05% | SEK 14.40 | SEK 14.45 | SEK 13.15 | 2.82K |
| 2026-09-23 | SEK 14.35 | +0.70% | SEK 14.45 | SEK 14.45 | SEK 13.20 | 400 |
| 2026-09-22 | SEK 14.25 | +0.35% | SEK 14.35 | SEK 14.35 | SEK 14.00 | 911 |
| 2026-09-21 | SEK 14.20 | 0.00% | SEK 14.35 | SEK 14.35 | SEK 13.30 | 29.98K |
| 2026-09-18 | SEK 14.20 | -3.73% | SEK 15.55 | SEK 15.55 | SEK 14.20 | 6.25K |
| 2026-09-17 | SEK 14.75 | -2.32% | SEK 15.20 | SEK 15.20 | SEK 14.40 | 3.07K |
| 2026-09-16 | SEK 15.10 | -0.66% | SEK 15.00 | SEK 15.15 | SEK 14.70 | 5.37K |
| 2026-09-15 | SEK 15.20 | -3.18% | SEK 15.00 | SEK 16.10 | SEK 14.90 | 11.93K |
| 2026-09-14 | SEK 15.70 | +4.67% | SEK 14.95 | SEK 15.80 | SEK 14.60 | 8.08K |
| 2026-09-11 | SEK 15.00 | -2.60% | SEK 15.85 | SEK 15.85 | SEK 13.95 | 58.31K |
| 2026-09-10 | SEK 15.40 | -4.94% | SEK 16.65 | SEK 16.65 | SEK 15.05 | 13.27K |
| 2026-09-09 | SEK 16.20 | +2.21% | SEK 16.65 | SEK 16.65 | SEK 16.00 | 172 |
| 2026-09-08 | SEK 15.85 | -2.16% | SEK 15.35 | SEK 16.75 | SEK 15.35 | 6.40K |
| 2026-09-07 | SEK 16.20 | +0.93% | SEK 16.00 | SEK 16.45 | SEK 15.10 | 7.59K |
| 2026-09-04 | SEK 16.05 | -0.62% | SEK 16.45 | SEK 16.45 | SEK 15.50 | 10.52K |
| 2026-09-03 | SEK 16.15 | +0.94% | SEK 16.00 | SEK 16.90 | SEK 15.70 | 5.36K |
| 2026-09-02 | SEK 16.00 | -0.93% | SEK 16.10 | SEK 16.15 | SEK 15.60 | 8.10K |
| 2026-09-01 | SEK 16.15 | -1.22% | SEK 16.90 | SEK 16.90 | SEK 15.85 | 1.54K |
| 2026-08-31 | SEK 16.35 | -0.30% | SEK 16.40 | SEK 16.40 | SEK 15.85 | 4.35K |
| 2026-08-28 | SEK 16.40 | +0.31% | SEK 16.40 | SEK 16.85 | SEK 15.45 | 15.59K |
| 2026-08-27 | SEK 16.35 | -0.91% | SEK 16.85 | SEK 16.85 | SEK 16.05 | 7.37K |
| 2026-08-26 | SEK 16.50 | -12.47% | SEK 17.65 | SEK 17.65 | SEK 16.00 | 91.51K |
| 2026-08-25 | SEK 18.85 | +2.72% | SEK 18.25 | SEK 19.15 | SEK 18.25 | 34.67K |
| 2026-08-24 | SEK 18.35 | +1.10% | SEK 18.00 | SEK 18.45 | SEK 17.70 | 5.10K |
| 2026-08-21 | SEK 18.15 | +0.83% | SEK 18.10 | SEK 18.15 | SEK 18.05 | 3.84K |
| 2026-08-20 | SEK 18.00 | +1.41% | SEK 17.75 | SEK 18.00 | SEK 17.70 | 4.52K |
| 2026-08-19 | SEK 17.75 | -0.84% | SEK 17.60 | SEK 17.75 | SEK 17.55 | 700 |
| 2026-08-18 | SEK 17.90 | -2.19% | SEK 18.00 | SEK 18.00 | SEK 17.60 | 1.45K |
| 2026-08-17 | SEK 18.30 | +1.10% | SEK 18.70 | SEK 18.70 | SEK 18.00 | 846 |
| 2026-08-14 | SEK 18.10 | -0.55% | SEK 18.15 | SEK 18.15 | SEK 17.75 | 3.34K |
| 2026-08-13 | SEK 18.20 | -1.36% | SEK 18.45 | SEK 18.75 | SEK 18.00 | 3.80K |
| 2026-08-12 | SEK 18.45 | +2.22% | SEK 18.50 | SEK 18.50 | SEK 18.20 | 1.23K |
| 2026-08-11 | SEK 18.05 | +1.12% | SEK 18.05 | SEK 18.05 | SEK 18.05 | 2.38K |
| 2026-08-10 | SEK 17.85 | -3.25% | SEK 18.55 | SEK 18.75 | SEK 17.65 | 11.80K |
| 2026-08-07 | SEK 18.45 | +5.43% | SEK 17.70 | SEK 18.50 | SEK 17.55 | 21.61K |
| 2026-08-06 | SEK 17.50 | +2.94% | SEK 17.65 | SEK 17.65 | SEK 17.10 | 9.64K |
| 2026-08-05 | SEK 17.00 | -3.13% | SEK 17.25 | SEK 17.50 | SEK 17.00 | 3.70K |
| 2026-08-04 | SEK 17.55 | -0.85% | SEK 17.75 | SEK 17.75 | SEK 17.15 | 782 |
| 2026-08-03 | SEK 17.70 | +1.14% | SEK 17.30 | SEK 17.95 | SEK 17.15 | 10.58K |
| 2026-07-31 | SEK 17.50 | -1.41% | SEK 17.95 | SEK 17.95 | SEK 17.25 | 4.33K |
| 2026-07-30 | SEK 17.75 | +0.57% | SEK 17.85 | SEK 17.85 | SEK 17.60 | 3.19K |
| 2026-07-29 | SEK 17.65 | +0.57% | SEK 17.90 | SEK 17.90 | SEK 17.20 | 1.37K |
| 2026-07-28 | SEK 17.55 | -0.85% | SEK 17.65 | SEK 17.90 | SEK 17.50 | 1.62K |
| 2026-07-27 | SEK 17.70 | +0.57% | SEK 17.75 | SEK 17.75 | SEK 17.35 | 1.85K |
| 2026-07-24 | SEK 17.60 | +0.28% | SEK 17.25 | SEK 17.70 | SEK 17.15 | 3.58K |
| 2026-07-23 | SEK 17.55 | +0.86% | SEK 17.85 | SEK 17.85 | SEK 17.20 | 3.00K |
| 2026-07-22 | SEK 17.40 | -2.52% | SEK 17.85 | SEK 17.90 | SEK 17.35 | 1.81K |
| 2026-07-21 | SEK 17.85 | -0.28% | SEK 17.55 | SEK 17.85 | SEK 17.55 | 1.00K |
| 2026-07-20 | SEK 17.90 | +1.99% | SEK 17.40 | SEK 17.90 | SEK 17.30 | 8.97K |
| 2026-07-17 | SEK 17.55 | -1.68% | SEK 17.75 | SEK 17.75 | SEK 17.25 | 6.56K |
| 2026-07-16 | SEK 17.85 | +2.00% | SEK 17.90 | SEK 17.90 | SEK 17.25 | 1.82K |
| 2026-07-15 | SEK 17.50 | +1.16% | SEK 17.50 | SEK 17.95 | SEK 17.50 | 1.41K |
| 2026-07-14 | SEK 17.30 | +0.58% | SEK 17.40 | SEK 17.40 | SEK 17.00 | 1.91K |
| 2026-07-13 | SEK 17.20 | -1.43% | SEK 18.10 | SEK 18.10 | SEK 16.75 | 7.87K |
| 2026-07-10 | SEK 17.45 | -2.24% | SEK 17.30 | SEK 18.30 | SEK 17.10 | 5.48K |
| 2026-07-09 | SEK 17.85 | +1.13% | SEK 17.90 | SEK 17.90 | SEK 17.20 | 1.72K |
| 2026-07-08 | SEK 17.65 | -0.28% | SEK 17.30 | SEK 18.35 | SEK 17.20 | 3.54K |
| 2026-07-07 | SEK 17.70 | +2.31% | SEK 17.35 | SEK 17.75 | SEK 16.50 | 23.28K |
| 2026-07-06 | SEK 17.30 | -2.54% | SEK 17.00 | SEK 17.35 | SEK 17.00 | 3.49K |
| 2026-07-03 | SEK 17.75 | 0.00% | SEK 17.70 | SEK 18.35 | SEK 16.50 | 5.27K |
| 2026-07-02 | SEK 17.75 | -3.79% | SEK 17.55 | SEK 18.45 | SEK 17.15 | 34.26K |
| 2026-07-01 | SEK 18.45 | +2.79% | SEK 18.45 | SEK 18.45 | SEK 18.45 | 77 |
| 2026-06-30 | SEK 17.95 | -1.10% | SEK 18.10 | SEK 18.10 | SEK 17.15 | 2.25K |
| 2026-06-29 | SEK 18.15 | +3.12% | SEK 17.10 | SEK 18.15 | SEK 17.10 | 2.59K |
| 2026-06-26 | SEK 17.60 | +0.28% | SEK 17.15 | SEK 17.60 | SEK 17.15 | 4.65K |
| 2026-06-25 | SEK 17.55 | -1.96% | SEK 17.90 | SEK 17.90 | SEK 17.05 | 2.34K |
| 2026-06-24 | SEK 17.90 | +1.70% | SEK 17.60 | SEK 18.00 | SEK 17.30 | 2.62K |
| 2026-06-23 | SEK 17.60 | -2.22% | SEK 17.45 | SEK 18.00 | SEK 17.40 | 2.99K |
| 2026-06-22 | SEK 18.00 | +1.41% | SEK 17.50 | SEK 18.20 | SEK 17.35 | 811 |
| 2026-06-18 | SEK 17.75 | -0.84% | SEK 17.90 | SEK 17.90 | SEK 17.55 | 6.31K |
| 2026-06-17 | SEK 17.90 | +1.42% | SEK 17.45 | SEK 17.90 | SEK 17.45 | 4.50K |
| 2026-06-16 | SEK 17.65 | -2.22% | SEK 18.10 | SEK 18.10 | SEK 17.25 | 11.05K |
| 2026-06-15 | SEK 18.05 | +1.98% | SEK 18.40 | SEK 18.85 | SEK 17.55 | 11.26K |
| 2026-06-12 | SEK 17.70 | -2.48% | SEK 17.55 | SEK 18.00 | SEK 16.95 | 5.75K |
| 2026-06-11 | SEK 18.15 | +1.11% | SEK 18.70 | SEK 18.70 | SEK 18.15 | 215 |
| 2026-06-10 | SEK 17.95 | +0.28% | SEK 18.85 | SEK 18.85 | SEK 17.60 | 1.69K |
| 2026-06-09 | SEK 17.90 | -0.83% | SEK 17.40 | SEK 17.95 | SEK 17.40 | 15.20K |
| 2026-06-08 | SEK 18.05 | +0.28% | SEK 18.00 | SEK 18.05 | SEK 17.35 | 2.16K |
| 2026-06-05 | SEK 18.00 | +1.12% | SEK 17.20 | SEK 18.00 | SEK 17.20 | 4.13K |
| 2026-06-04 | SEK 17.80 | -2.47% | SEK 18.20 | SEK 18.20 | SEK 17.40 | 12.88K |
| 2026-06-03 | SEK 18.25 | -2.93% | SEK 18.45 | SEK 18.50 | SEK 17.70 | 35.13K |
| 2026-06-02 | SEK 18.80 | +0.80% | SEK 18.25 | SEK 18.80 | SEK 18.10 | 18.33K |
| 2026-06-01 | SEK 18.65 | -1.06% | SEK 18.90 | SEK 18.90 | SEK 18.00 | 6.36K |
| 2026-05-29 | SEK 18.85 | +3.86% | SEK 18.20 | SEK 18.85 | SEK 18.15 | 13.13K |
| 2026-05-28 | SEK 18.15 | +2.25% | SEK 17.75 | SEK 18.15 | SEK 17.55 | 23.35K |
| 2026-05-27 | SEK 17.75 | -0.56% | SEK 17.85 | SEK 17.90 | SEK 17.00 | 17.67K |