Corem Property Group AB (publ) (STO:CORE.A)
Sweden · Delayed Price · Currency is SEK 4.140
-0.040 (-0.96%)
Mar 3, 2026, 3:00 PM CET
Corem Property Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.00 | 4.18 | 4.00 | 4.18 | 4.18 | 1.95% | 1,625 |
| Feb 26, 2026 | 4.10 | 4.10 | 4.00 | 4.10 | 4.10 | - | 5,435 |
| Feb 25, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | 13,165 |
| Feb 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | 1,985 |
| Feb 23, 2026 | 3.94 | 3.98 | 3.85 | 3.98 | 3.98 | 1.02% | 54,482 |
| Feb 20, 2026 | 3.94 | 3.94 | 3.80 | 3.94 | 3.94 | - | 38,081 |
| Feb 19, 2026 | 3.66 | 3.94 | 3.66 | 3.94 | 3.94 | 8.84% | 26,837 |
| Feb 18, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | -3.72% | 8,164 |
| Feb 17, 2026 | 3.89 | 3.89 | 3.70 | 3.76 | 3.76 | -5.76% | 6,318 |
| Feb 16, 2026 | 4.10 | 4.10 | 3.99 | 3.99 | 3.99 | -2.68% | 13,499 |
| Feb 13, 2026 | 4.11 | 4.12 | 4.10 | 4.10 | 4.10 | -0.24% | 5,651 |
| Feb 12, 2026 | 4.11 | 4.11 | 4.04 | 4.11 | 4.11 | -0.24% | 1,782 |
| Feb 11, 2026 | 4.12 | 4.12 | 4.11 | 4.12 | 4.12 | - | 582 |
| Feb 10, 2026 | 4.01 | 4.12 | 4.01 | 4.12 | 4.12 | 1.73% | 10,860 |
| 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 |