Corem Property Group AB (publ) (STO:CORE.A)
Sweden · Delayed Price · Currency is SEK 4.060
+0.060 (1.50%)
At close: Dec 5, 2025
Corem Property Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.00 | 4.06 | 4.00 | 4.06 | 4.06 | 1.50% | 2,023 |
| Dec 4, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -2.44% | 56,576 |
| Dec 3, 2025 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | -2.38% | 55,974 |
| Dec 2, 2025 | 4.20 | 4.20 | 4.10 | 4.20 | 4.20 | - | 22,177 |
| Dec 1, 2025 | 4.36 | 4.36 | 4.20 | 4.20 | 4.20 | - | 20,776 |
| Nov 28, 2025 | 4.26 | 4.26 | 4.20 | 4.20 | 4.20 | -1.41% | 2,713 |
| Nov 27, 2025 | 4.11 | 4.26 | 4.11 | 4.26 | 4.26 | 3.65% | 5,120 |
| Nov 26, 2025 | 4.12 | 4.20 | 4.00 | 4.11 | 4.11 | -0.24% | 23,983 |
| Nov 25, 2025 | 4.08 | 4.12 | 4.08 | 4.12 | 4.12 | 0.98% | 4,371 |
| Nov 24, 2025 | 4.08 | 4.08 | 4.02 | 4.08 | 4.08 | - | 3,937 |
| Nov 21, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.25% | 10,211 |
| Nov 20, 2025 | 4.02 | 4.07 | 4.02 | 4.07 | 4.07 | 1.24% | 662 |
| Nov 19, 2025 | 3.97 | 4.02 | 3.97 | 4.02 | 4.02 | -0.25% | 6,680 |
| Nov 18, 2025 | 4.03 | 4.03 | 4.00 | 4.03 | 4.03 | - | 743 |
| Nov 17, 2025 | 3.90 | 4.05 | 3.90 | 4.03 | 4.03 | -0.98% | 2,435 |
| Nov 14, 2025 | 4.07 | 4.07 | 4.00 | 4.07 | 4.07 | - | 12,654 |
| Nov 13, 2025 | 4.00 | 4.10 | 4.00 | 4.07 | 4.07 | 1.75% | 19,008 |
| Nov 12, 2025 | 4.17 | 4.17 | 4.00 | 4.00 | 4.00 | -4.08% | 23,573 |
| Nov 11, 2025 | 4.11 | 4.20 | 4.11 | 4.17 | 4.17 | 1.46% | 4,405 |
| Nov 10, 2025 | 4.17 | 4.20 | 4.11 | 4.11 | 4.11 | -1.44% | 1,330 |
| Nov 7, 2025 | 4.18 | 4.18 | 4.13 | 4.17 | 4.17 | -0.24% | 4,535 |
| Nov 6, 2025 | 4.20 | 4.21 | 4.18 | 4.18 | 4.18 | 0.24% | 6,665 |
| Nov 5, 2025 | 4.15 | 4.17 | 4.15 | 4.17 | 4.17 | -0.48% | 7,950 |
| Nov 4, 2025 | 4.20 | 4.20 | 4.19 | 4.19 | 4.19 | -0.24% | 10,248 |
| Nov 3, 2025 | 4.55 | 4.55 | 4.20 | 4.20 | 4.20 | -7.69% | 17,051 |
| Oct 31, 2025 | 4.60 | 4.60 | 4.55 | 4.55 | 4.55 | -1.09% | 1,075 |
| Oct 30, 2025 | 4.60 | 4.60 | 4.40 | 4.60 | 4.60 | - | 3,624 |
| Oct 29, 2025 | 4.20 | 4.60 | 4.20 | 4.60 | 4.60 | 4.55% | 15,831 |
| Oct 28, 2025 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | -4.35% | 19,258 |
| Oct 27, 2025 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | - | 270 |
| Oct 24, 2025 | 4.80 | 4.80 | 4.60 | 4.60 | 4.60 | - | 3,019 |
| Oct 23, 2025 | 4.78 | 4.78 | 4.50 | 4.60 | 4.60 | 0.88% | 3,674 |
| Oct 22, 2025 | 4.99 | 4.99 | 4.50 | 4.56 | 4.56 | -8.62% | 8,572 |
| Oct 21, 2025 | 4.99 | 4.99 | 4.88 | 4.99 | 4.99 | 5.05% | 1,675 |
| Oct 20, 2025 | 4.84 | 4.84 | 4.74 | 4.75 | 4.75 | -1.86% | 973 |
| Oct 17, 2025 | 4.72 | 4.84 | 4.72 | 4.84 | 4.84 | -1.22% | 1,554 |
| Oct 16, 2025 | 4.71 | 4.92 | 4.71 | 4.90 | 4.90 | - | 3,194 |
| Oct 15, 2025 | 4.50 | 4.90 | 4.50 | 4.90 | 4.90 | 8.89% | 5,535 |
| Oct 14, 2025 | 4.50 | 4.62 | 4.50 | 4.50 | 4.50 | -2.60% | 290 |
| Oct 13, 2025 | 4.50 | 4.62 | 4.50 | 4.62 | 4.62 | - | 6,004 |
| Oct 10, 2025 | 4.66 | 4.66 | 4.62 | 4.62 | 4.62 | - | 421 |
| Oct 9, 2025 | 4.62 | 4.62 | 4.32 | 4.62 | 4.62 | - | 2,083 |
| Oct 8, 2025 | 4.62 | 4.62 | 4.50 | 4.62 | 4.62 | - | 949 |
| Oct 7, 2025 | 4.50 | 4.62 | 4.40 | 4.62 | 4.62 | 2.67% | 3,245 |
| Oct 6, 2025 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -2.17% | 3,236 |
| Oct 3, 2025 | 4.61 | 4.69 | 4.60 | 4.60 | 4.60 | - | 3,983 |
| Oct 2, 2025 | 4.81 | 4.81 | 4.60 | 4.60 | 4.60 | -4.37% | 2,281 |
| Oct 1, 2025 | 4.87 | 4.87 | 4.80 | 4.81 | 4.81 | 0.21% | 14,877 |
| Sep 30, 2025 | 4.75 | 4.80 | 4.73 | 4.80 | 4.80 | 1.27% | 6,838 |
| Sep 29, 2025 | 4.78 | 4.78 | 4.74 | 4.74 | 4.74 | -0.42% | 8,698 |