Corem Property Group AB (publ) (STO:CORE.A)
Sweden · Delayed Price · Currency is SEK 3.400
-0.150 (-4.23%)
At close: May 27, 2026
Corem Property Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - | 1,579 |
| Apr 1, 2026 | 3.66 | 3.67 | 3.66 | 3.67 | 3.67 | 3.38% | 3,285 |
| Mar 31, 2026 | 3.54 | 3.55 | 3.54 | 3.55 | 3.55 | 1.43% | 11,860 |
| Mar 30, 2026 | 3.64 | 3.64 | 3.44 | 3.50 | 3.50 | -3.58% | 3,125 |
| Mar 27, 2026 | 3.60 | 3.68 | 3.60 | 3.66 | 3.63 | 3.10% | 4,496 |
| Mar 26, 2026 | 3.59 | 3.59 | 3.55 | 3.55 | 3.52 | -1.11% | 8,393 |
| Mar 25, 2026 | 3.52 | 3.59 | 3.52 | 3.59 | 3.56 | 1.99% | 1,978 |
| Mar 24, 2026 | 3.60 | 3.60 | 3.52 | 3.52 | 3.49 | -4.86% | 1,680 |
| Mar 23, 2026 | 3.70 | 3.70 | 3.64 | 3.70 | 3.67 | - | 2,942 |
| Mar 20, 2026 | 3.50 | 3.70 | 3.50 | 3.70 | 3.67 | 5.71% | 2,924 |
| Mar 19, 2026 | 3.50 | 3.55 | 3.50 | 3.50 | 3.47 | -0.85% | 11,670 |
| Mar 18, 2026 | 3.75 | 3.76 | 3.53 | 3.53 | 3.50 | -7.83% | 3,361 |
| Mar 17, 2026 | 3.85 | 3.85 | 3.83 | 3.83 | 3.80 | 0.52% | 680 |
| Mar 16, 2026 | 3.83 | 3.83 | 3.81 | 3.81 | 3.78 | -0.52% | 10,471 |
| Mar 13, 2026 | 3.80 | 3.83 | 3.80 | 3.83 | 3.80 | 3.23% | 1,904 |
| Mar 12, 2026 | 3.70 | 3.83 | 3.70 | 3.71 | 3.68 | 0.27% | 1,937 |