Corem Property Group AB (publ) (STO:CORE.A)
Sweden · Delayed Price · Currency is SEK 3.000
+0.020 (0.67%)
Jul 29, 2026, 1:00 PM CET
Corem Property Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 2.76 | 2.98 | 2.76 | 2.98 | 2.98 | 7.58% | 10,963 |
| Jul 27, 2026 | 2.76 | 2.77 | 2.76 | 2.77 | 2.77 | 0.36% | 8,584 |
| Jul 24, 2026 | 2.75 | 2.76 | 2.75 | 2.76 | 2.76 | 0.36% | 4,310 |
| Jul 23, 2026 | 2.78 | 2.78 | 2.75 | 2.75 | 2.75 | -1.08% | 500 |
| Jul 22, 2026 | 2.78 | 2.78 | 2.75 | 2.78 | 2.78 | - | 1,792 |
| Jul 21, 2026 | 2.95 | 2.95 | 2.75 | 2.78 | 2.78 | -5.76% | 22,726 |
| Jul 20, 2026 | 2.75 | 2.95 | 2.72 | 2.95 | 2.95 | - | 45,405 |
| Jul 17, 2026 | 2.99 | 2.99 | 2.95 | 2.95 | 2.95 | -1.34% | 3,686 |
| Jul 16, 2026 | 3.00 | 3.00 | 2.99 | 2.99 | 2.99 | -0.33% | 867 |
| Jul 15, 2026 | 3.15 | 3.15 | 3.00 | 3.00 | 3.00 | -4.76% | 11,585 |
| Jul 14, 2026 | 3.17 | 3.24 | 3.15 | 3.15 | 3.15 | -0.63% | 15,735 |
| Jul 13, 2026 | 3.53 | 3.54 | 3.17 | 3.17 | 3.17 | -10.45% | 1,826 |
| Jul 10, 2026 | 3.51 | 3.55 | 3.51 | 3.54 | 3.54 | 0.85% | 26,365 |
| Jul 9, 2026 | 3.35 | 3.51 | 3.35 | 3.51 | 3.51 | 8.00% | 255 |
| Jul 8, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 207 |
| Jul 7, 2026 | 3.23 | 3.25 | 3.23 | 3.25 | 3.25 | -1.52% | 8,598 |
| Jul 6, 2026 | 3.30 | 3.30 | 3.10 | 3.30 | 3.30 | - | 5,627 |
| Jul 3, 2026 | 3.54 | 3.54 | 3.10 | 3.30 | 3.30 | -6.78% | 848 |
| Jul 2, 2026 | 3.54 | 3.54 | 3.40 | 3.54 | 3.54 | -0.28% | 3,037 |
| Jul 1, 2026 | 3.54 | 3.55 | 3.15 | 3.55 | 3.55 | -0.28% | 22,823 |
| Jun 30, 2026 | 3.54 | 3.56 | 3.10 | 3.56 | 3.56 | 0.56% | 3,178 |
| Jun 29, 2026 | 3.55 | 3.55 | 3.54 | 3.54 | 3.54 | 0.57% | 5,149 |
| Jun 26, 2026 | 3.30 | 3.54 | 3.30 | 3.54 | 3.52 | 10.62% | 8,021 |
| Jun 25, 2026 | 3.28 | 3.28 | 3.10 | 3.20 | 3.18 | -1.54% | 5,568 |
| Jun 24, 2026 | 3.28 | 3.29 | 3.10 | 3.25 | 3.23 | -0.91% | 5,953 |
| Jun 23, 2026 | 3.10 | 3.30 | 3.10 | 3.28 | 3.26 | 5.81% | 6,387 |
| Jun 22, 2026 | 3.02 | 3.28 | 3.02 | 3.10 | 3.08 | -7.46% | 73,378 |
| Jun 18, 2026 | 3.37 | 3.37 | 3.35 | 3.35 | 3.33 | -0.59% | 1,553 |
| Jun 17, 2026 | 3.54 | 3.54 | 3.35 | 3.37 | 3.35 | -4.80% | 3,553 |
| Jun 16, 2026 | 3.39 | 3.60 | 3.39 | 3.54 | 3.52 | 4.42% | 2,765 |
| Jun 15, 2026 | 3.65 | 3.66 | 3.39 | 3.39 | 3.37 | -5.83% | 10,554 |
| Jun 12, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.58 | 5.88% | 32,553 |
| Jun 11, 2026 | 3.50 | 3.50 | 3.30 | 3.40 | 3.38 | -6.59% | 4,666 |
| Jun 10, 2026 | 3.00 | 3.64 | 3.00 | 3.64 | 3.62 | 17.42% | 5,923 |
| Jun 9, 2026 | 3.10 | 3.10 | 2.92 | 3.10 | 3.08 | -0.64% | 1,181 |
| Jun 8, 2026 | 2.92 | 3.12 | 2.92 | 3.12 | 3.10 | - | 3,339 |
| Jun 5, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.10 | - | 9,885 |
| Jun 4, 2026 | 3.11 | 3.12 | 3.11 | 3.12 | 3.10 | - | 21,386 |
| Jun 3, 2026 | 3.15 | 3.15 | 3.11 | 3.12 | 3.10 | -0.95% | 100,249 |
| Jun 2, 2026 | 3.15 | 3.16 | 3.15 | 3.15 | 3.13 | - | 2,831 |
| Jun 1, 2026 | 3.20 | 3.20 | 3.15 | 3.15 | 3.13 | -1.56% | 9,063 |
| May 29, 2026 | 3.35 | 3.35 | 3.20 | 3.20 | 3.18 | -5.88% | 15,075 |
| May 28, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.38 | - | 5,591 |
| May 27, 2026 | 3.55 | 3.55 | 3.40 | 3.40 | 3.38 | -4.23% | 19,491 |
| May 26, 2026 | 3.80 | 3.80 | 3.55 | 3.55 | 3.53 | -8.97% | 60,996 |
| May 25, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.88 | -2.50% | 949 |
| May 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.98 | - | 345 |
| May 21, 2026 | 3.99 | 4.00 | 3.99 | 4.00 | 3.98 | 0.25% | 1,248 |
| May 20, 2026 | 4.00 | 4.00 | 3.99 | 3.99 | 3.97 | -0.25% | 20,002 |
| May 19, 2026 | 4.00 | 4.15 | 4.00 | 4.00 | 3.98 | - | 5,472 |