Corem Property Group AB (publ) (STO:CORE.A)
Sweden · Delayed Price · Currency is SEK 4.320
+0.060 (1.41%)
Jan 21, 2026, 11:00 AM CET
Corem Property Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.05 | 0.25% | 10,211 |
| Nov 20, 2025 | 4.02 | 4.07 | 4.02 | 4.07 | 4.04 | 1.24% | 662 |
| Nov 19, 2025 | 3.97 | 4.02 | 3.97 | 4.02 | 3.99 | -0.25% | 6,680 |
| Nov 18, 2025 | 4.03 | 4.03 | 4.00 | 4.03 | 4.00 | - | 743 |
| Nov 17, 2025 | 3.90 | 4.05 | 3.90 | 4.03 | 4.00 | -0.98% | 2,435 |
| Nov 14, 2025 | 4.07 | 4.07 | 4.00 | 4.07 | 4.04 | - | 12,654 |
| Nov 13, 2025 | 4.00 | 4.10 | 4.00 | 4.07 | 4.04 | 1.75% | 19,008 |
| Nov 12, 2025 | 4.17 | 4.17 | 4.00 | 4.00 | 3.97 | -4.08% | 23,573 |
| Nov 11, 2025 | 4.11 | 4.20 | 4.11 | 4.17 | 4.14 | 1.46% | 4,405 |
| Nov 10, 2025 | 4.17 | 4.20 | 4.11 | 4.11 | 4.08 | -1.44% | 1,330 |
| Nov 7, 2025 | 4.18 | 4.18 | 4.13 | 4.17 | 4.14 | -0.24% | 4,535 |
| Nov 6, 2025 | 4.20 | 4.21 | 4.18 | 4.18 | 4.15 | 0.24% | 6,665 |
| Nov 5, 2025 | 4.15 | 4.17 | 4.15 | 4.17 | 4.14 | -0.48% | 7,950 |
| Nov 4, 2025 | 4.20 | 4.20 | 4.19 | 4.19 | 4.16 | -0.24% | 10,248 |