Corline Biomedical AB CLBIO
OMXSTO · İsveç · Sağlık Teknolojisi
SEK 14,350,00 (%0,00)
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |