Corem Property Group AB (publ) (STO:CORE.A)
Sweden · Delayed Price · Currency is SEK 3.620
-0.020 (-0.55%)
Nov 6, 2026, 5:29 PM CET
Corem Property Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.63 | 3.63 | 3.62 | 3.62 | 3.62 | -0.55% | 522 |
| Nov 5, 2026 | 3.65 | 3.65 | 3.64 | 3.64 | 3.64 | 1.11% | 636 |
| Nov 4, 2026 | 3.78 | 3.78 | 3.60 | 3.60 | 3.60 | -4.76% | 1,295 |
| Nov 3, 2026 | 3.35 | 3.78 | 3.35 | 3.78 | 3.78 | 12.84% | 799 |
| Nov 2, 2026 | 3.30 | 3.35 | 3.30 | 3.35 | 3.35 | 1.52% | 13,785 |
| Oct 30, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 184 |
| Oct 29, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 3.12% | 19,738 |
| Oct 28, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 3,538 |
| Oct 27, 2026 | 3.20 | 3.31 | 3.20 | 3.20 | 3.20 | - | 5,238 |
| Oct 26, 2026 | 2.84 | 3.20 | 2.84 | 3.20 | 3.20 | 8.47% | 2,239 |
| Oct 23, 2026 | 2.95 | 2.95 | 2.92 | 2.95 | 2.95 | - | 5,891 |
| Oct 22, 2026 | 2.92 | 2.95 | 2.92 | 2.95 | 2.95 | 1.03% | 1,919 |
| Oct 21, 2026 | 2.91 | 2.92 | 2.91 | 2.92 | 2.92 | 0.34% | 21,608 |
| Oct 20, 2026 | 2.88 | 2.91 | 2.88 | 2.91 | 2.91 | 1.04% | 8,813 |
| Oct 19, 2026 | 3.05 | 3.05 | 2.88 | 2.88 | 2.88 | -5.57% | 2,669 |
| Oct 16, 2026 | 2.99 | 3.05 | 2.99 | 3.05 | 3.05 | -4.69% | 10,573 |
| Oct 15, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 7,144 |
| Oct 14, 2026 | 3.20 | 3.25 | 3.20 | 3.20 | 3.20 | - | 831 |
| Oct 13, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | 2,849 |
| Oct 12, 2026 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | -0.61% | 3,010 |
| Oct 9, 2026 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | 0.31% | 3,416 |
| Oct 8, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | 819 |
| Oct 7, 2026 | 3.28 | 3.28 | 3.26 | 3.27 | 3.27 | -0.30% | 1,741 |
| Oct 6, 2026 | 3.50 | 3.50 | 3.26 | 3.28 | 3.28 | -6.29% | 1,262 |
| Oct 5, 2026 | 3.26 | 3.50 | 3.26 | 3.50 | 3.50 | 7.36% | 22,004 |
| Oct 2, 2026 | 3.39 | 3.39 | 3.26 | 3.26 | 3.26 | -4.12% | 3,351 |
| Oct 1, 2026 | 3.26 | 3.40 | 3.26 | 3.40 | 3.40 | 6.58% | 9,066 |
| Sep 30, 2026 | 3.19 | 3.19 | 3.18 | 3.19 | 3.19 | -1.54% | 211 |
| Sep 29, 2026 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | -1.22% | 3,775 |
| 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 |