Corem Property Group AB (publ) (STO:CORE.B)
Sweden · Delayed Price · Currency is SEK 3.874
+0.016 (0.41%)
At close: Dec 5, 2025
Corem Property Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.87 | 3.89 | 3.80 | 3.87 | 3.87 | 0.41% | 1,289,350 |
| Dec 4, 2025 | 3.80 | 3.89 | 3.80 | 3.86 | 3.86 | 1.90% | 1,142,744 |
| Dec 3, 2025 | 3.81 | 3.96 | 3.76 | 3.79 | 3.79 | -0.42% | 4,822,448 |
| Dec 2, 2025 | 3.98 | 3.98 | 3.80 | 3.80 | 3.80 | -4.57% | 2,675,072 |
| Dec 1, 2025 | 4.08 | 4.10 | 3.92 | 3.98 | 3.98 | 0.35% | 3,324,711 |
| Nov 28, 2025 | 4.09 | 4.09 | 3.97 | 3.97 | 3.97 | -3.08% | 5,299,794 |
| Nov 27, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 1.99% | 1,562,092 |
| Nov 26, 2025 | 3.96 | 4.03 | 3.90 | 4.02 | 4.02 | 0.90% | 1,330,141 |
| Nov 25, 2025 | 3.90 | 3.98 | 3.89 | 3.98 | 3.98 | 3.27% | 1,943,876 |
| Nov 24, 2025 | 3.78 | 3.85 | 3.76 | 3.85 | 3.85 | 1.64% | 2,318,830 |
| Nov 21, 2025 | 3.75 | 3.85 | 3.71 | 3.79 | 3.79 | 1.12% | 2,125,729 |
| Nov 20, 2025 | 3.84 | 3.85 | 3.74 | 3.75 | 3.75 | -1.37% | 1,211,427 |
| Nov 19, 2025 | 3.76 | 3.83 | 3.74 | 3.80 | 3.80 | 0.58% | 1,621,065 |
| Nov 18, 2025 | 3.79 | 3.80 | 3.73 | 3.78 | 3.78 | -1.05% | 1,057,681 |
| Nov 17, 2025 | 3.78 | 3.87 | 3.75 | 3.82 | 3.82 | 1.22% | 1,568,475 |
| Nov 14, 2025 | 3.77 | 3.78 | 3.70 | 3.77 | 3.77 | 0.21% | 1,495,330 |
| Nov 13, 2025 | 3.79 | 3.83 | 3.76 | 3.77 | 3.77 | -0.16% | 834,259 |
| Nov 12, 2025 | 3.73 | 3.82 | 3.72 | 3.77 | 3.77 | 1.18% | 1,989,672 |
| Nov 11, 2025 | 3.70 | 3.76 | 3.65 | 3.73 | 3.73 | 1.14% | 2,519,940 |
| Nov 10, 2025 | 3.80 | 3.82 | 3.66 | 3.69 | 3.69 | -2.44% | 2,742,217 |
| Nov 7, 2025 | 3.75 | 3.83 | 3.74 | 3.78 | 3.78 | 1.12% | 1,902,370 |
| Nov 6, 2025 | 3.78 | 3.83 | 3.72 | 3.74 | 3.74 | -0.48% | 2,007,533 |
| Nov 5, 2025 | 3.72 | 3.81 | 3.70 | 3.75 | 3.75 | 0.81% | 1,386,281 |
| Nov 4, 2025 | 3.79 | 3.79 | 3.72 | 3.72 | 3.72 | -1.48% | 3,538,855 |
| Nov 3, 2025 | 3.87 | 3.88 | 3.78 | 3.78 | 3.78 | -2.33% | 3,980,479 |
| Oct 31, 2025 | 3.91 | 3.93 | 3.83 | 3.87 | 3.87 | -0.72% | 1,881,909 |
| Oct 30, 2025 | 3.98 | 3.98 | 3.88 | 3.90 | 3.90 | -1.62% | 2,260,621 |
| Oct 29, 2025 | 3.97 | 4.02 | 3.94 | 3.96 | 3.96 | 0.10% | 1,120,092 |
| Oct 28, 2025 | 4.05 | 4.05 | 3.94 | 3.96 | 3.96 | -1.88% | 1,432,589 |
| Oct 27, 2025 | 4.17 | 4.19 | 4.03 | 4.03 | 4.03 | -2.04% | 1,494,653 |
| Oct 24, 2025 | 4.15 | 4.19 | 4.00 | 4.12 | 4.12 | -0.68% | 3,294,855 |
| Oct 23, 2025 | 4.27 | 4.30 | 4.09 | 4.15 | 4.15 | -2.86% | 2,775,207 |
| Oct 22, 2025 | 4.20 | 4.27 | 3.99 | 4.27 | 4.27 | -3.96% | 11,158,730 |
| Oct 21, 2025 | 4.21 | 4.44 | 4.21 | 4.44 | 4.44 | 5.61% | 3,263,526 |
| Oct 20, 2025 | 4.05 | 4.21 | 4.04 | 4.21 | 4.21 | 2.09% | 2,066,320 |
| Oct 17, 2025 | 4.18 | 4.18 | 4.04 | 4.12 | 4.12 | -1.39% | 1,560,972 |
| Oct 16, 2025 | 4.15 | 4.27 | 4.13 | 4.18 | 4.18 | -0.29% | 1,093,435 |
| Oct 15, 2025 | 4.29 | 4.31 | 4.19 | 4.19 | 4.19 | -1.36% | 1,485,202 |
| Oct 14, 2025 | 4.13 | 4.28 | 4.12 | 4.25 | 4.25 | 2.46% | 2,210,520 |
| Oct 13, 2025 | 3.94 | 4.17 | 3.93 | 4.15 | 4.15 | 4.80% | 3,388,976 |
| Oct 10, 2025 | 3.86 | 4.08 | 3.86 | 3.96 | 3.96 | 2.54% | 4,976,719 |
| Oct 9, 2025 | 3.92 | 3.94 | 3.85 | 3.86 | 3.86 | -0.97% | 1,796,429 |
| Oct 8, 2025 | 3.92 | 3.98 | 3.89 | 3.90 | 3.90 | -0.10% | 2,273,099 |
| Oct 7, 2025 | 3.96 | 3.99 | 3.90 | 3.90 | 3.90 | -1.32% | 1,816,844 |
| Oct 6, 2025 | 3.96 | 4.00 | 3.91 | 3.95 | 3.95 | -0.15% | 1,513,958 |
| Oct 3, 2025 | 3.96 | 4.03 | 3.88 | 3.96 | 3.96 | 0.25% | 5,769,327 |
| Oct 2, 2025 | 4.08 | 4.11 | 3.93 | 3.95 | 3.95 | -2.57% | 4,718,220 |
| Oct 1, 2025 | 4.12 | 4.14 | 4.05 | 4.05 | 4.05 | -1.55% | 2,303,954 |
| Sep 30, 2025 | 4.07 | 4.13 | 4.02 | 4.12 | 4.12 | 1.63% | 2,424,932 |
| Sep 29, 2025 | 4.18 | 4.18 | 3.98 | 4.05 | 4.05 | -0.83% | 2,974,109 |