Stockholm - Delayed Quote SEK

Corline Biomedical AB (CLBIO.ST)

10.05
+0.07
+(0.70%)
At close: May 16 at 5:29:35 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 16, 202510.0010.4510.0010.0510.0536,783
May 15, 202510.1510.159.909.989.988,869
May 14, 202510.4510.5010.1510.4010.409,261
May 13, 202510.4010.4010.2010.4010.4010,245
May 12, 202510.1510.6510.0510.4010.4017,271
May 9, 202510.5010.5010.1010.1510.1512,709
May 8, 202510.2010.6010.0010.2510.2518,966
May 7, 202510.2510.5510.2010.5510.554,869
May 6, 202510.2510.5010.1510.4010.4013,037
May 5, 202510.8510.8510.2510.2510.253,070
May 2, 202510.3510.4510.1010.4010.4012,729
Apr 30, 202510.5510.6510.3010.6510.6510,373
Apr 29, 202510.8011.1010.7010.9010.908,556
Apr 28, 20259.8211.309.7010.7510.7546,693
Apr 25, 20259.489.509.249.309.3017,619
Apr 24, 20258.989.488.989.469.4611,650
Apr 23, 20258.349.048.328.968.9634,940
Apr 22, 20258.208.988.208.988.987,631
Apr 17, 20259.009.488.968.988.988,003
Apr 16, 20259.489.488.969.289.284,908
Apr 15, 20259.729.729.209.489.4812,122
Apr 14, 20258.969.888.709.489.4810,735
Apr 11, 20258.808.808.208.648.642,366
Apr 10, 20258.609.848.568.668.6616,742
Apr 9, 20259.109.108.048.608.6043,262
Apr 8, 20259.929.927.909.189.1814,488
Apr 7, 20259.169.168.328.708.707,222
Apr 4, 20259.729.728.669.089.0825,938
Apr 3, 20259.329.768.688.968.9644,527
Apr 2, 202510.0010.009.589.889.8812,054
Apr 1, 20259.809.809.749.809.807,445
Mar 31, 20259.969.969.469.689.685,380
Mar 28, 202510.0010.009.509.869.863,912
Mar 27, 20259.889.889.609.809.807,456
Mar 26, 20259.5210.209.5210.0010.009,923
Mar 25, 20259.509.609.409.569.569,782
Mar 24, 20259.669.829.349.669.6627,683
Mar 21, 20259.589.889.549.769.7614,079
Mar 20, 20259.889.889.489.609.6024,826
Mar 19, 20259.969.969.569.569.561,025
Mar 18, 20259.569.949.529.769.7610,131
Mar 17, 20259.509.909.509.769.7616,028
Mar 14, 20259.829.829.269.489.48691
Mar 13, 20259.969.969.309.409.402,184
Mar 12, 20259.749.749.309.409.406,238
Mar 11, 20259.949.949.169.589.5810,636
Mar 10, 20259.889.889.569.569.56333
Mar 7, 20259.909.909.249.249.241,270
Mar 6, 20259.409.689.289.329.3211,982
Mar 5, 20259.309.709.269.589.5815,860
Mar 4, 20259.409.889.409.509.5010,714
Mar 3, 20259.9810.159.8210.1510.157,234
Feb 28, 202510.0010.059.8010.0510.052,666
Feb 27, 202510.9510.959.849.889.8813,820
Feb 26, 202511.2011.209.3210.3010.3014,974
Feb 25, 202510.0510.059.409.789.788,305
Feb 24, 20259.7610.009.769.989.982,801
Feb 21, 20259.9810.059.7010.0510.058,584
Feb 20, 202510.1010.209.9210.1010.1010,077
Feb 19, 202510.3510.4510.0010.4510.4523,964
Feb 18, 202511.2011.209.9410.7510.7523,530
Feb 17, 202511.0011.009.7410.2010.2034,161
Feb 14, 202510.7010.8510.6010.6010.6013,035
Feb 13, 202511.1511.3510.7010.9510.9532,624
Feb 12, 202511.1511.2010.8011.2011.2017,851
Feb 11, 202511.4011.4010.5011.2011.208,007
Feb 10, 202510.9511.7010.9011.0011.0015,129
Feb 7, 202510.4011.2010.3511.2011.2049,736
Feb 6, 202510.4510.459.9210.2510.254,036
Feb 5, 20259.7010.159.6210.1510.154,023
Feb 4, 202510.1010.509.789.809.8076,094
Feb 3, 20259.369.448.889.109.1015,813
Jan 31, 202510.2010.209.369.429.421,576
Jan 30, 20259.369.769.189.269.2629,435
Jan 29, 20259.789.789.009.489.4821,498
Jan 28, 202510.9010.909.409.589.5827,884
Jan 27, 202510.4010.759.689.909.9042,069
Jan 24, 202510.4510.9510.4010.4010.4026,127
Jan 23, 202510.6510.7510.0510.4510.4530,800
Jan 22, 20259.5610.959.5010.6510.6590,669
Jan 21, 20259.789.789.509.669.664,047
Jan 20, 20259.629.868.669.789.7817,962
Jan 17, 20258.929.648.909.649.6423,509
Jan 16, 20259.169.568.828.888.8830,740
Jan 15, 20259.449.449.009.169.1613,512
Jan 14, 20259.509.508.929.409.407,140
Jan 13, 20259.809.809.329.489.4810,925
Jan 10, 20259.2210.109.029.609.6051,733
Jan 9, 20259.369.489.089.489.4823,971
Jan 8, 20259.7010.359.509.689.6816,949
Jan 7, 20259.8410.359.529.709.7029,242
Jan 3, 20259.5810.509.589.849.8452,812
Jan 2, 20258.789.568.789.569.5633,567
Dec 30, 20248.869.048.628.788.7816,073
Dec 27, 20248.889.108.548.868.8637,866
Dec 23, 20248.929.188.748.868.8642,486
Dec 20, 20248.368.708.368.688.684,662
Dec 19, 20248.768.768.028.708.7028,789
Dec 18, 20248.348.868.348.768.7625,323
Dec 17, 20248.568.628.328.328.3225,308
Dec 16, 20248.008.207.668.208.2022,627
Dec 13, 20248.268.908.108.288.2823,132
Dec 12, 20248.048.307.907.907.9049,706
Dec 11, 20247.708.007.607.987.9849,026
Dec 10, 20247.967.967.487.667.6617,739
Dec 9, 20247.907.907.407.467.4669,175
Dec 6, 20247.127.387.127.387.386,790
Dec 5, 20247.287.607.027.387.3815,941
Dec 4, 20247.307.366.987.067.0618,309
Dec 3, 20247.927.927.127.247.2436,963
Dec 2, 20246.707.506.527.087.08198,009
Nov 29, 20246.146.706.026.706.70146,100
Nov 28, 20246.406.405.986.146.14142,299
Nov 27, 20246.466.466.066.406.4030,012
Nov 26, 20246.506.606.206.406.40143,044
Nov 25, 20246.226.606.226.266.2614,271
Nov 22, 20246.466.466.326.426.42175,497
Nov 21, 20246.806.846.406.606.605,273
Nov 20, 20246.506.966.506.926.9217,571
Nov 19, 20246.726.726.286.566.565,155
Nov 18, 20246.608.006.306.486.4852,001
Nov 15, 20246.806.826.526.706.7015,447
Nov 14, 20246.606.946.406.806.8047,885
Nov 13, 20246.607.286.606.606.6013,015
Nov 12, 20247.027.026.446.926.9231,803
Nov 11, 20246.367.026.367.027.0265,086
Nov 8, 20246.866.946.326.326.32105,009
Nov 7, 20247.267.606.406.806.8061,590
Nov 6, 20247.367.367.107.107.104,576
Nov 5, 20247.987.987.987.987.98-
Nov 4, 20247.608.147.427.987.988,447
Nov 1, 20248.008.008.008.008.0020
Oct 31, 20247.548.027.548.028.0267
Oct 30, 20248.008.807.867.867.861,760
Oct 29, 20249.089.087.407.667.6612,241
Oct 28, 20248.508.507.788.028.028,457
Oct 25, 20248.008.507.788.508.507,039
Oct 24, 20248.088.088.008.068.06801
Oct 23, 20247.687.887.607.887.881,635
Oct 22, 20247.688.207.647.647.642,315
Oct 21, 20247.807.807.567.687.689,580
Oct 18, 20247.707.707.507.707.706,015
Oct 17, 20247.987.987.387.707.70205
Oct 16, 20247.467.787.407.787.784,130
Oct 15, 20248.228.227.267.707.701,182
Oct 14, 20248.008.227.488.228.221,730
Oct 11, 20248.528.527.988.288.281,963
Oct 10, 20248.548.548.528.528.52745
Oct 9, 20248.749.008.429.009.0011,584
Oct 8, 20249.049.049.049.049.04-
Oct 7, 20249.069.068.549.049.04235
Oct 4, 20247.929.067.929.069.0645,636
Oct 3, 20248.508.608.168.508.503,566
Oct 2, 20248.249.108.248.508.5020,063
Oct 1, 20248.449.108.228.248.2420,126
Sep 30, 20247.928.467.028.448.4410,435
Sep 27, 20247.707.927.607.927.92510
Sep 26, 20247.987.987.807.987.983,175
Sep 25, 20247.908.027.887.887.882,727
Sep 24, 20247.927.927.627.907.902,793
Sep 23, 20247.908.027.907.927.923,196
Sep 20, 20247.707.887.607.827.822,235
Sep 19, 20248.008.007.607.607.6011,972
Sep 18, 20247.988.347.988.328.32336
Sep 17, 20247.768.287.768.108.102,105
Sep 16, 20248.108.107.507.907.9027,092
Sep 13, 20248.188.467.528.108.105,154
Sep 12, 20248.889.028.108.388.3830,151
Sep 11, 20249.009.008.348.888.886,481
Sep 10, 20248.749.128.509.129.129,009
Sep 9, 20249.369.369.369.369.3620
Sep 6, 20249.409.409.409.409.40500
Sep 5, 20248.809.468.809.469.46171
Sep 4, 20248.808.808.808.808.8050
Sep 3, 20249.069.128.508.808.8016,727
Sep 2, 20249.529.529.529.529.5290
Aug 30, 20248.909.568.849.569.566,160
Aug 29, 20249.149.208.869.209.207,920
Aug 28, 20249.129.548.849.309.3021,873
Aug 27, 20249.909.909.409.509.506,805
Aug 26, 20249.909.969.669.929.9214,270
Aug 23, 202410.8010.809.629.789.7828,528
Aug 22, 202410.8511.2510.8511.2511.2533
Aug 21, 202411.1011.3511.1011.3011.305,539
Aug 20, 202411.9011.9011.5011.5011.50160
Aug 19, 202411.3011.6011.3011.5011.501,100
Aug 16, 202411.5511.5511.2511.3011.301,903
Aug 15, 202411.6011.6011.5511.5511.551,137
Aug 14, 202411.5511.7011.2011.4511.454,144
Aug 13, 202411.1511.7511.1511.7011.704,476
Aug 12, 202411.5011.9511.5011.9511.95301
Aug 9, 202411.5012.9011.5012.0512.0517,785
Aug 8, 202412.0512.0511.6011.8011.8014,939
Aug 7, 202413.0013.4511.3512.0012.0014,865
Aug 6, 202413.0013.0012.1512.5512.553,208
Aug 5, 202412.3012.9512.0512.6512.653,386
Aug 2, 202412.3513.4012.2013.3013.304,994
Aug 1, 202412.2513.6512.2513.4513.45349
Jul 31, 202413.1513.1512.3513.1513.152,278
Jul 30, 202413.4513.4512.8013.1013.1010,545
Jul 29, 202412.4513.7512.0012.5512.5519,106
Jul 26, 202412.5512.5512.5512.5512.55350
Jul 25, 202412.6012.6011.9012.5512.5513,938
Jul 24, 202412.1012.6012.1012.6012.601,026
Jul 23, 202412.5012.7012.2512.7012.701,640
Jul 22, 202412.5512.5512.5512.5512.5550
Jul 19, 202412.2012.7012.2012.7012.70222
Jul 18, 202412.7012.7012.2512.6512.651,366
Jul 17, 202412.7012.7511.7012.7012.703,376
Jul 16, 202412.7012.7012.7012.7012.70299
Jul 15, 202412.7012.7512.3012.7012.703,711
Jul 12, 202412.1512.8012.1512.5012.501,848
Jul 11, 202411.9512.8011.9512.8012.805,067
Jul 10, 202412.0512.5511.0012.5012.504,294
Jul 9, 202412.1512.7512.1512.7512.75143
Jul 8, 202412.1012.8012.1012.4512.4510,753
Jul 5, 202412.2512.8512.2512.7012.70221
Jul 4, 202412.7012.9012.7012.8012.80204
Jul 3, 202413.1513.3012.5512.9012.908,611
Jul 2, 202413.1013.5012.7513.3513.355,227
Jul 1, 202412.8513.1512.8513.1013.103,995
Jun 28, 202412.0012.8511.3512.8512.8514,787
Jun 27, 202412.0012.5012.0012.3012.302,412
Jun 26, 202412.5012.5012.0012.1012.102,715
Jun 25, 202412.0512.5012.0012.5012.504,591
Jun 24, 202412.8012.8012.1012.6512.653,858
Jun 20, 202412.8512.8512.1512.3012.301,277
Jun 19, 202413.0513.0512.1512.9012.904,869
Jun 18, 202412.4013.2512.1513.0513.0526,571
Jun 17, 202412.4512.4511.7012.1512.153,040
Jun 14, 202411.8512.4511.5512.3512.357,687
Jun 13, 202412.6012.6011.3512.4512.453,364
Jun 12, 202410.5512.1510.5511.3511.3532,309
Jun 11, 202410.9011.259.7811.0011.0016,817
Jun 10, 202411.0011.0010.9010.9010.901,359
Jun 7, 202410.9511.0010.6011.0011.003,169
Jun 5, 202410.9510.9510.7010.9510.954,816
Jun 4, 202410.6011.3010.6011.0011.006,128
Jun 3, 202411.1011.3010.5510.9510.953,092
May 31, 202411.6011.6010.9011.3511.3513,959
May 30, 202411.1011.7010.8511.7011.701,223
May 29, 202410.4511.2010.3511.2011.2019,928
May 28, 202410.7010.7010.7010.7010.70467
May 27, 202410.2510.5510.2510.5510.55465
May 24, 202410.5510.5510.3510.5510.556,900
May 23, 202410.1010.5510.1010.5510.5512,974
May 22, 202410.1010.309.9810.2010.201,177
May 21, 202410.7010.7510.0010.1010.1020,131
May 20, 202410.5010.8010.4510.5010.508,158
May 17, 202410.5010.5010.2010.5010.502,952
May 16, 202410.1011.5010.1010.1010.109,344