Corem Property Group AB (publ) (STO:CORE.A)
Sweden · Delayed Price · Currency is SEK 2.880
-0.170 (-5.57%)
Oct 19, 2026, 5:29 PM CET
Corem Property Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |