Corem Property Group AB (publ) (STO:CORE.B)
Sweden · Delayed Price · Currency is SEK 3.560
+0.092 (2.65%)
At close: Apr 17, 2026
STO:CORE.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 3.46 | 3.63 | 3.46 | 3.56 | 3.56 | 2.65% | 4,420,547 |
| Apr 16, 2026 | 3.49 | 3.53 | 3.45 | 3.47 | 3.47 | -0.52% | 3,260,685 |
| Apr 15, 2026 | 3.43 | 3.51 | 3.42 | 3.49 | 3.49 | 1.69% | 3,093,880 |
| Apr 14, 2026 | 3.31 | 3.43 | 3.31 | 3.43 | 3.43 | 3.00% | 2,891,282 |
| Apr 13, 2026 | 3.28 | 3.34 | 3.23 | 3.33 | 3.33 | 1.03% | 3,504,864 |
| Apr 10, 2026 | 3.42 | 3.49 | 3.27 | 3.29 | 3.29 | -3.40% | 5,673,060 |
| Apr 9, 2026 | 3.53 | 3.53 | 3.35 | 3.41 | 3.41 | -3.94% | 4,163,694 |
| Apr 8, 2026 | 3.55 | 3.60 | 3.52 | 3.55 | 3.55 | 4.84% | 5,199,984 |
| Apr 7, 2026 | 3.44 | 3.52 | 3.36 | 3.39 | 3.39 | -1.51% | 4,660,487 |
| Apr 2, 2026 | 3.45 | 3.45 | 3.37 | 3.44 | 3.44 | -0.06% | 2,125,907 |
| Apr 1, 2026 | 3.40 | 3.50 | 3.40 | 3.44 | 3.44 | 3.12% | 5,595,575 |
| Mar 31, 2026 | 3.25 | 3.42 | 3.25 | 3.34 | 3.34 | 2.46% | 5,639,323 |
| Mar 30, 2026 | 3.18 | 3.26 | 3.06 | 3.26 | 3.26 | 2.58% | 6,373,242 |
| Mar 27, 2026 | 3.20 | 3.23 | 3.13 | 3.17 | 3.14 | -0.94% | 5,473,630 |
| Mar 26, 2026 | 3.25 | 3.27 | 3.15 | 3.20 | 3.17 | -0.99% | 4,819,359 |
| Mar 25, 2026 | 3.30 | 3.44 | 3.19 | 3.24 | 3.21 | -1.94% | 6,747,704 |
| Mar 24, 2026 | 3.32 | 3.36 | 3.22 | 3.30 | 3.27 | -0.48% | 4,653,392 |
| Mar 23, 2026 | 3.33 | 3.38 | 3.12 | 3.32 | 3.28 | -1.84% | 9,265,304 |
| Mar 20, 2026 | 3.35 | 3.49 | 3.32 | 3.38 | 3.35 | 2.67% | 7,298,701 |
| Mar 19, 2026 | 3.30 | 3.32 | 3.24 | 3.29 | 3.26 | -0.90% | 4,541,931 |
| Mar 18, 2026 | 3.33 | 3.38 | 3.28 | 3.32 | 3.29 | -0.30% | 5,169,371 |
| Mar 17, 2026 | 3.35 | 3.40 | 3.32 | 3.33 | 3.30 | -0.89% | 4,282,239 |
| Mar 16, 2026 | 3.37 | 3.45 | 3.35 | 3.36 | 3.33 | -0.18% | 4,438,463 |
| Mar 13, 2026 | 3.34 | 3.43 | 3.32 | 3.37 | 3.33 | 0.12% | 4,025,237 |
| Mar 12, 2026 | 3.47 | 3.48 | 3.30 | 3.36 | 3.33 | -3.11% | 11,191,020 |
| Mar 11, 2026 | 3.58 | 3.60 | 3.47 | 3.47 | 3.44 | -2.31% | 5,722,373 |
| Mar 10, 2026 | 3.46 | 3.58 | 3.46 | 3.55 | 3.52 | 3.92% | 4,805,120 |
| Mar 9, 2026 | 3.53 | 3.53 | 3.34 | 3.42 | 3.39 | -3.83% | 5,845,133 |
| Mar 6, 2026 | 3.63 | 3.64 | 3.54 | 3.55 | 3.52 | -1.39% | 3,643,985 |
| Mar 5, 2026 | 3.62 | 3.69 | 3.56 | 3.60 | 3.57 | -0.50% | 4,239,209 |
| Mar 4, 2026 | 3.55 | 3.65 | 3.51 | 3.62 | 3.59 | 1.97% | 3,548,293 |
| Mar 3, 2026 | 3.76 | 3.76 | 3.55 | 3.55 | 3.52 | -5.53% | 2,706,342 |
| Mar 2, 2026 | 3.69 | 3.84 | 3.69 | 3.76 | 3.72 | -1.62% | 3,089,178 |
| Feb 27, 2026 | 3.83 | 3.88 | 3.81 | 3.82 | 3.79 | 0.10% | 4,288,248 |
| Feb 26, 2026 | 3.67 | 3.82 | 3.67 | 3.82 | 3.78 | 4.03% | 3,010,480 |
| Feb 25, 2026 | 3.69 | 3.71 | 3.65 | 3.67 | 3.64 | -0.27% | 2,501,610 |
| Feb 24, 2026 | 3.67 | 3.76 | 3.65 | 3.68 | 3.65 | 0.27% | 3,299,372 |
| Feb 23, 2026 | 3.74 | 3.76 | 3.65 | 3.67 | 3.64 | -1.77% | 3,233,726 |
| Feb 20, 2026 | 3.50 | 3.78 | 3.50 | 3.74 | 3.70 | 6.74% | 8,362,588 |
| Feb 19, 2026 | 3.46 | 3.52 | 3.41 | 3.50 | 3.47 | 1.16% | 4,137,791 |
| Feb 18, 2026 | 3.47 | 3.55 | 3.46 | 3.46 | 3.43 | -0.29% | 7,007,830 |
| Feb 17, 2026 | 3.66 | 3.68 | 3.46 | 3.47 | 3.44 | -5.14% | 8,056,635 |
| Feb 16, 2026 | 3.73 | 3.74 | 3.62 | 3.66 | 3.62 | -1.08% | 8,172,770 |
| Feb 13, 2026 | 3.90 | 3.95 | 3.70 | 3.70 | 3.66 | -3.45% | 10,415,500 |
| Feb 12, 2026 | 3.91 | 3.91 | 3.78 | 3.83 | 3.79 | -1.49% | 5,967,653 |
| Feb 11, 2026 | 4.02 | 4.05 | 3.88 | 3.89 | 3.85 | -3.62% | 5,087,888 |
| Feb 10, 2026 | 3.90 | 4.05 | 3.90 | 4.03 | 4.00 | 3.76% | 3,898,677 |
| Feb 9, 2026 | 3.92 | 3.99 | 3.86 | 3.89 | 3.85 | -1.82% | 1,942,641 |
| Feb 6, 2026 | 3.80 | 4.00 | 3.74 | 3.96 | 3.92 | 3.83% | 2,261,077 |
| Feb 5, 2026 | 3.85 | 3.87 | 3.74 | 3.81 | 3.78 | -1.95% | 2,529,774 |