Corline Biomedical AB (STO:CLBIO)
Sweden
· Delayed Price · Currency is SEK 17.75
-0.50 (-2.74%)
At close: Dec 5, 2025
Corline Biomedical AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 19.90 | 19.90 | 18.50 | 18.85 | 18.85 | -0.79% | 120,896 |
| Oct 8, 2025 | 17.65 | 20.40 | 17.30 | 19.00 | 19.00 | 6.74% | 918,941 |
| Oct 7, 2025 | 19.50 | 19.50 | 17.40 | 17.80 | 17.80 | -8.01% | 109,936 |
| Oct 6, 2025 | 19.80 | 20.30 | 18.25 | 19.35 | 19.35 | -2.52% | 53,255 |
| Oct 3, 2025 | 20.20 | 22.70 | 19.60 | 19.85 | 19.85 | -0.50% | 133,865 |
| Oct 2, 2025 | 19.05 | 21.00 | 18.20 | 19.95 | 19.95 | 7.55% | 115,563 |
| Oct 1, 2025 | 20.20 | 20.80 | 18.05 | 18.55 | 18.55 | -6.31% | 98,063 |
| Sep 30, 2025 | 14.60 | 27.20 | 14.05 | 19.80 | 19.80 | 37.98% | 598,126 |
| Sep 29, 2025 | 14.55 | 14.55 | 14.15 | 14.35 | 14.35 | -1.37% | 1,866 |