Corem Property Group AB (publ) (STO:CORE.A)
Sweden · Delayed Price · Currency is SEK 4.080
+0.030 (0.74%)
Feb 10, 2026, 1:00 PM CET
Corem Property Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 4.02 | 4.05 | 4.02 | 4.05 | 4.05 | 0.75% | 4,327 |
| Feb 6, 2026 | 4.12 | 4.12 | 4.01 | 4.02 | 4.02 | -2.43% | 5,348 |
| Feb 5, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.24% | 3,549 |
| Feb 4, 2026 | 4.19 | 4.19 | 4.12 | 4.13 | 4.13 | -1.43% | 14,869 |
| Feb 3, 2026 | 4.18 | 4.19 | 4.18 | 4.19 | 4.19 | 0.24% | 1,882 |
| Feb 2, 2026 | 4.30 | 4.30 | 4.18 | 4.18 | 4.18 | -2.79% | 667 |
| Jan 30, 2026 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | - | 4,394 |
| Jan 29, 2026 | 4.28 | 4.30 | 4.23 | 4.30 | 4.30 | 2.38% | 5,296 |
| Jan 28, 2026 | 4.38 | 4.38 | 4.19 | 4.20 | 4.20 | -4.11% | 4,461 |
| Jan 27, 2026 | 4.32 | 4.40 | 4.30 | 4.38 | 4.38 | 1.39% | 5,045 |
| Jan 26, 2026 | 4.59 | 4.59 | 4.32 | 4.32 | 4.32 | -6.09% | 13,708 |
| Jan 23, 2026 | 4.24 | 4.60 | 4.18 | 4.60 | 4.60 | 8.49% | 1,846 |
| Jan 22, 2026 | 4.21 | 4.24 | 4.21 | 4.24 | 4.24 | 0.47% | 8,305 |
| Jan 21, 2026 | 4.50 | 4.50 | 4.22 | 4.22 | 4.22 | -0.94% | 5,076 |
| Jan 20, 2026 | 4.22 | 4.33 | 4.22 | 4.26 | 4.26 | -3.18% | 2,668 |
| Jan 19, 2026 | 4.50 | 4.50 | 4.23 | 4.40 | 4.40 | -2.22% | 6,322 |
| Jan 16, 2026 | 4.69 | 4.69 | 4.50 | 4.50 | 4.50 | -4.05% | 8,111 |
| Jan 15, 2026 | 4.39 | 4.70 | 4.39 | 4.69 | 4.69 | 7.57% | 3,129 |
| Jan 14, 2026 | 4.65 | 4.65 | 4.36 | 4.36 | 4.36 | -6.24% | 7,301 |
| Jan 13, 2026 | 4.65 | 4.75 | 4.65 | 4.65 | 4.65 | - | 2,763 |
| Jan 12, 2026 | 4.70 | 4.70 | 4.65 | 4.65 | 4.65 | -1.06% | 2,146 |
| Jan 9, 2026 | 4.70 | 4.70 | 4.69 | 4.70 | 4.70 | 0.21% | 3,469 |
| Jan 8, 2026 | 4.62 | 4.70 | 4.62 | 4.69 | 4.69 | 2.18% | 2,636 |
| Jan 7, 2026 | 4.48 | 4.70 | 4.48 | 4.59 | 4.59 | 2.23% | 12,162 |
| Jan 5, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 336 |
| Jan 2, 2026 | 4.49 | 4.64 | 4.49 | 4.49 | 4.49 | - | 3,563 |
| Dec 30, 2025 | 4.49 | 4.49 | 4.48 | 4.49 | 4.49 | 1.58% | 994 |
| Dec 29, 2025 | 4.38 | 4.42 | 4.36 | 4.42 | 4.42 | 0.91% | 14,281 |
| Dec 23, 2025 | 4.45 | 4.45 | 4.38 | 4.38 | 4.35 | 4.29% | 8,961 |
| Dec 22, 2025 | 4.19 | 4.20 | 4.19 | 4.20 | 4.17 | 0.24% | 7,440 |
| Dec 19, 2025 | 4.09 | 4.19 | 4.09 | 4.19 | 4.16 | -0.24% | 4,698 |
| Dec 18, 2025 | 4.25 | 4.25 | 4.20 | 4.20 | 4.17 | - | 1,626 |
| Dec 17, 2025 | 4.20 | 4.20 | 4.10 | 4.20 | 4.17 | - | 6,758 |
| Dec 16, 2025 | 4.18 | 4.20 | 4.18 | 4.20 | 4.17 | 2.19% | 6,744 |
| Dec 15, 2025 | 4.12 | 4.12 | 4.11 | 4.11 | 4.08 | - | 2,498 |
| Dec 12, 2025 | 3.91 | 4.11 | 3.91 | 4.11 | 4.08 | 1.73% | 1,895 |
| Dec 11, 2025 | 4.00 | 4.04 | 4.00 | 4.04 | 4.01 | 1.00% | 6,771 |
| Dec 10, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 3.97 | - | 25,672 |
| Dec 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.97 | - | 3,336 |
| Dec 8, 2025 | 4.06 | 4.06 | 4.00 | 4.00 | 3.97 | -1.48% | 4,535 |
| Dec 5, 2025 | 4.00 | 4.06 | 4.00 | 4.06 | 4.03 | 1.50% | 2,023 |
| Dec 4, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 3.97 | -2.44% | 56,576 |
| Dec 3, 2025 | 4.20 | 4.20 | 4.10 | 4.10 | 4.07 | -2.38% | 55,974 |
| Dec 2, 2025 | 4.20 | 4.20 | 4.10 | 4.20 | 4.17 | - | 22,177 |
| Dec 1, 2025 | 4.36 | 4.36 | 4.20 | 4.20 | 4.17 | - | 20,776 |
| Nov 28, 2025 | 4.26 | 4.26 | 4.20 | 4.20 | 4.17 | -1.41% | 2,713 |
| Nov 27, 2025 | 4.11 | 4.26 | 4.11 | 4.26 | 4.23 | 3.65% | 5,120 |
| Nov 26, 2025 | 4.12 | 4.20 | 4.00 | 4.11 | 4.08 | -0.24% | 23,983 |
| Nov 25, 2025 | 4.08 | 4.12 | 4.08 | 4.12 | 4.09 | 0.98% | 4,371 |
| Nov 24, 2025 | 4.08 | 4.08 | 4.02 | 4.08 | 4.05 | - | 3,937 |