Corem Property Group AB (publ) (STO:CORE.A)
Sweden · Delayed Price · Currency is SEK 3.240
-0.060 (-1.82%)
Sep 29, 2026, 5:29 PM CET
Corem Property Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 3.30 | 3.30 | 3.26 | 3.26 | - | -0.61% | 3,272 |
| Sep 28, 2026 | 3.30 | 3.40 | 3.30 | 3.30 | 3.28 | - | 1,748 |
| Sep 25, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.28 | -0.60% | 318 |
| Sep 24, 2026 | 3.50 | 3.62 | 3.30 | 3.32 | 3.30 | -5.14% | 23,698 |
| Sep 23, 2026 | 3.52 | 3.52 | 3.48 | 3.50 | 3.48 | -0.57% | 19,916 |
| Sep 22, 2026 | 3.48 | 3.52 | 3.48 | 3.52 | 3.50 | 0.86% | 1,069 |
| Sep 21, 2026 | 3.50 | 3.50 | 3.30 | 3.49 | 3.47 | -0.29% | 167 |
| Sep 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.48 | - | 35,238 |
| Sep 17, 2026 | 3.61 | 3.61 | 3.50 | 3.50 | 3.48 | - | 2,322 |
| Sep 16, 2026 | 3.62 | 3.62 | 3.50 | 3.50 | 3.48 | -3.31% | 29,636 |
| Sep 15, 2026 | 3.50 | 3.62 | 3.50 | 3.62 | 3.60 | - | 19,008 |
| Sep 14, 2026 | 3.50 | 3.62 | 3.50 | 3.62 | 3.60 | 3.43% | 1,234 |
| Sep 11, 2026 | 3.32 | 3.50 | 3.32 | 3.50 | 3.48 | - | 8,653 |
| Sep 10, 2026 | 3.62 | 3.64 | 3.50 | 3.50 | 3.48 | -3.05% | 2,236 |
| Sep 9, 2026 | 3.75 | 3.75 | 3.61 | 3.61 | 3.59 | -3.73% | 828 |
| Sep 8, 2026 | 3.90 | 3.90 | 3.52 | 3.75 | 3.73 | -3.85% | 31,977 |
| Sep 7, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.88 | - | 27,014 |
| Sep 4, 2026 | 3.61 | 3.90 | 3.61 | 3.90 | 3.88 | 8.33% | 1,041 |
| Sep 3, 2026 | 3.70 | 3.90 | 3.60 | 3.60 | 3.58 | -2.70% | 3,600 |
| Sep 2, 2026 | 3.93 | 3.93 | 3.70 | 3.70 | 3.68 | -6.09% | 1,709 |
| Sep 1, 2026 | 3.94 | 3.94 | 3.93 | 3.94 | 3.92 | 3.68% | 8,521 |
| Aug 31, 2026 | 3.66 | 3.80 | 3.60 | 3.80 | 3.78 | 3.83% | 7,924 |
| Aug 28, 2026 | 4.00 | 4.00 | 3.66 | 3.66 | 3.64 | -8.50% | 5,951 |
| Aug 27, 2026 | 4.00 | 4.04 | 4.00 | 4.00 | 3.98 | - | 1,622 |
| Aug 26, 2026 | 4.09 | 4.09 | 4.00 | 4.00 | 3.98 | 4.71% | 3,747 |
| Aug 25, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.80 | - | 1,938 |
| Aug 24, 2026 | 3.81 | 3.82 | 3.81 | 3.82 | 3.80 | 0.26% | 6,278 |
| Aug 21, 2026 | 3.90 | 3.90 | 3.81 | 3.81 | 3.79 | -2.31% | 1,713 |
| Aug 20, 2026 | 4.10 | 4.10 | 3.81 | 3.90 | 3.88 | -4.88% | 1,949 |
| Aug 19, 2026 | 4.05 | 4.10 | 3.81 | 4.10 | 4.08 | 1.23% | 3,428 |
| Aug 18, 2026 | 3.80 | 4.10 | 3.80 | 4.05 | 4.03 | 6.58% | 118 |
| Aug 17, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.78 | -2.56% | 9,715 |
| Aug 14, 2026 | 3.99 | 3.99 | 3.90 | 3.90 | 3.88 | -2.26% | 6,255 |
| Aug 13, 2026 | 3.81 | 3.99 | 3.81 | 3.99 | 3.97 | 4.72% | 1,646 |
| Aug 12, 2026 | 3.81 | 4.10 | 3.81 | 3.81 | 3.79 | - | 1,850 |
| Aug 11, 2026 | 4.00 | 4.00 | 3.80 | 3.81 | 3.79 | -4.75% | 6,190 |
| Aug 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.98 | - | 45,343 |
| Aug 7, 2026 | 4.16 | 4.16 | 4.00 | 4.00 | 3.98 | -3.85% | 11,474 |
| Aug 6, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.13 | - | 48,443 |
| Aug 5, 2026 | 4.00 | 4.16 | 4.00 | 4.16 | 4.13 | 6.67% | 52,952 |
| Aug 4, 2026 | 3.56 | 3.90 | 3.56 | 3.90 | 3.88 | 9.55% | 31,856 |
| Aug 3, 2026 | 3.55 | 3.56 | 3.55 | 3.56 | 3.54 | 0.28% | 23,628 |
| Jul 31, 2026 | 3.23 | 3.55 | 3.23 | 3.55 | 3.53 | 9.91% | 18,494 |
| Jul 30, 2026 | 3.00 | 3.23 | 3.00 | 3.23 | 3.21 | 7.67% | 25,106 |
| Jul 29, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 2.98 | 0.67% | 17,302 |
| Jul 28, 2026 | 2.76 | 2.98 | 2.76 | 2.98 | 2.96 | 7.58% | 10,963 |
| Jul 27, 2026 | 2.76 | 2.77 | 2.76 | 2.77 | 2.75 | 0.36% | 8,584 |
| Jul 24, 2026 | 2.75 | 2.76 | 2.75 | 2.76 | 2.74 | 0.36% | 4,310 |
| Jul 23, 2026 | 2.78 | 2.78 | 2.75 | 2.75 | 2.73 | -1.08% | 500 |
| Jul 22, 2026 | 2.78 | 2.78 | 2.75 | 2.78 | 2.76 | - | 1,792 |