Corem Property Group AB (publ) (STO:CORE.A)
Sweden · Delayed Price · Currency is SEK 4.100
+0.050 (1.23%)
Aug 19, 2026, 5:29 PM CET
Corem Property Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 4.05 | 4.05 | 3.81 | 4.00 | - | -1.23% | 2,446 |
| Aug 18, 2026 | 3.80 | 4.10 | 3.80 | 4.05 | 4.05 | 6.58% | 118 |
| Aug 17, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -2.56% | 9,715 |
| Aug 14, 2026 | 3.99 | 3.99 | 3.90 | 3.90 | 3.90 | -2.26% | 6,255 |
| Aug 13, 2026 | 3.81 | 3.99 | 3.81 | 3.99 | 3.99 | 4.72% | 1,646 |
| Aug 12, 2026 | 3.81 | 4.10 | 3.81 | 3.81 | 3.81 | - | 1,850 |
| Aug 11, 2026 | 4.00 | 4.00 | 3.80 | 3.81 | 3.81 | -4.75% | 6,190 |
| Aug 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 45,343 |
| Aug 7, 2026 | 4.16 | 4.16 | 4.00 | 4.00 | 4.00 | -3.85% | 11,474 |
| Aug 6, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 48,443 |
| Aug 5, 2026 | 4.00 | 4.16 | 4.00 | 4.16 | 4.16 | 6.67% | 52,952 |
| Aug 4, 2026 | 3.56 | 3.90 | 3.56 | 3.90 | 3.90 | 9.55% | 31,856 |
| Aug 3, 2026 | 3.55 | 3.56 | 3.55 | 3.56 | 3.56 | 0.28% | 23,628 |
| Jul 31, 2026 | 3.23 | 3.55 | 3.23 | 3.55 | 3.55 | 9.91% | 18,494 |
| Jul 30, 2026 | 3.00 | 3.23 | 3.00 | 3.23 | 3.23 | 7.67% | 25,106 |
| Jul 29, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | 0.67% | 17,302 |
| 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 |