Corem Property Group AB (publ) (STO:CORE.A)
Sweden · Delayed Price · Currency is SEK 3.370
-0.170 (-4.80%)
Jun 17, 2026, 5:29 PM CET
Corem Property Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 3.54 | 3.54 | 3.35 | 3.37 | 3.37 | -4.80% | 3,553 |
| Jun 16, 2026 | 3.39 | 3.60 | 3.39 | 3.54 | 3.54 | 4.42% | 2,765 |
| Jun 15, 2026 | 3.65 | 3.66 | 3.39 | 3.39 | 3.39 | -5.83% | 10,554 |
| Jun 12, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 5.88% | 32,553 |
| Jun 11, 2026 | 3.50 | 3.50 | 3.30 | 3.40 | 3.40 | -6.59% | 4,666 |
| Jun 10, 2026 | 3.00 | 3.64 | 3.00 | 3.64 | 3.64 | 17.42% | 5,923 |
| Jun 9, 2026 | 3.10 | 3.10 | 2.92 | 3.10 | 3.10 | -0.64% | 1,181 |
| Jun 8, 2026 | 2.92 | 3.12 | 2.92 | 3.12 | 3.12 | - | 3,339 |
| Jun 5, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 9,885 |
| Jun 4, 2026 | 3.11 | 3.12 | 3.11 | 3.12 | 3.12 | - | 21,386 |
| Jun 3, 2026 | 3.15 | 3.15 | 3.11 | 3.12 | 3.12 | -0.95% | 100,249 |
| Jun 2, 2026 | 3.15 | 3.16 | 3.15 | 3.15 | 3.15 | - | 2,831 |
| Jun 1, 2026 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | -1.56% | 9,063 |
| May 29, 2026 | 3.35 | 3.35 | 3.20 | 3.20 | 3.20 | -5.88% | 15,075 |
| May 28, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 5,591 |
| May 27, 2026 | 3.55 | 3.55 | 3.40 | 3.40 | 3.40 | -4.23% | 19,491 |
| May 26, 2026 | 3.80 | 3.80 | 3.55 | 3.55 | 3.55 | -8.97% | 60,996 |
| May 25, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -2.50% | 949 |
| May 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 345 |
| May 21, 2026 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 0.25% | 1,248 |
| May 20, 2026 | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | -0.25% | 20,002 |
| May 19, 2026 | 4.00 | 4.15 | 4.00 | 4.00 | 4.00 | - | 5,472 |
| May 18, 2026 | 4.10 | 4.10 | 3.99 | 4.00 | 4.00 | -2.44% | 966 |
| May 15, 2026 | 4.10 | 4.10 | 3.90 | 4.10 | 4.10 | -0.24% | 11,180 |
| May 13, 2026 | 4.11 | 4.13 | 4.11 | 4.11 | 4.11 | - | 321 |
| May 12, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 1,019 |
| May 11, 2026 | 4.11 | 4.11 | 4.09 | 4.11 | 4.11 | - | 8,215 |
| May 8, 2026 | 4.06 | 4.11 | 4.03 | 4.11 | 4.11 | - | 902 |
| May 7, 2026 | 4.10 | 4.11 | 4.10 | 4.11 | 4.11 | 1.73% | 1,369 |
| May 6, 2026 | 4.00 | 4.11 | 4.00 | 4.04 | 4.04 | 1.00% | 12,854 |
| May 5, 2026 | 4.10 | 4.10 | 3.97 | 4.00 | 4.00 | -2.44% | 2,566 |
| May 4, 2026 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 3.54% | 2,222 |
| Apr 30, 2026 | 3.81 | 3.96 | 3.81 | 3.96 | 3.96 | 5.88% | 6,745 |
| Apr 29, 2026 | 3.72 | 3.76 | 3.72 | 3.74 | 3.74 | -1.84% | 758 |
| Apr 28, 2026 | 3.89 | 3.89 | 3.81 | 3.81 | 3.81 | -2.31% | 1,858 |
| Apr 27, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -2.50% | 65,704 |
| Apr 24, 2026 | 3.70 | 4.00 | 3.66 | 4.00 | 4.00 | 4.71% | 7,393 |
| Apr 23, 2026 | 3.94 | 3.94 | 3.81 | 3.82 | 3.82 | -4.50% | 1,232 |
| Apr 22, 2026 | 4.03 | 4.03 | 3.96 | 4.00 | 4.00 | -0.74% | 6,339 |
| Apr 21, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | 2,910 |
| Apr 20, 2026 | 4.10 | 4.10 | 4.03 | 4.03 | 4.03 | -2.89% | 10,788 |
| Apr 17, 2026 | 4.06 | 4.20 | 4.06 | 4.15 | 4.15 | 2.22% | 2,287 |
| Apr 16, 2026 | 4.04 | 4.10 | 4.04 | 4.06 | 4.06 | 0.50% | 288 |
| Apr 15, 2026 | 4.00 | 4.20 | 4.00 | 4.04 | 4.04 | -2.65% | 9,412 |
| Apr 14, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.22% | 8,256 |
| Apr 13, 2026 | 4.05 | 4.11 | 4.05 | 4.10 | 4.10 | 3.54% | 16,118 |
| Apr 10, 2026 | 3.90 | 3.96 | 3.90 | 3.96 | 3.96 | 1.54% | 59,236 |
| Apr 9, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -4.41% | 27,712 |
| Apr 8, 2026 | 3.64 | 4.08 | 3.64 | 4.08 | 4.08 | 12.09% | 1,639 |
| Apr 7, 2026 | 3.67 | 3.67 | 3.64 | 3.64 | 3.64 | -0.82% | 2,021 |