Corem Property Group AB (publ) (STO:CORE.D)
Sweden · Delayed Price · Currency is SEK 240.50
+2.00 (0.84%)
At close: May 12, 2026
STO:CORE.D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 238.50 | 239.50 | 237.50 | 238.50 | 238.50 | 0.42% | 5,233 |
| May 8, 2026 | 239.00 | 242.00 | 237.50 | 237.50 | 237.50 | -0.63% | 12,404 |
| May 7, 2026 | 239.50 | 240.00 | 238.00 | 239.00 | 239.00 | -0.21% | 9,753 |
| May 6, 2026 | 237.50 | 240.00 | 237.00 | 239.50 | 239.50 | 1.05% | 16,454 |
| May 5, 2026 | 235.00 | 238.00 | 235.00 | 237.00 | 237.00 | 1.07% | 7,797 |
| May 4, 2026 | 237.00 | 237.00 | 234.50 | 234.50 | 234.50 | -1.26% | 13,684 |
| Apr 30, 2026 | 236.00 | 238.50 | 236.00 | 237.50 | 237.50 | 0.21% | 10,933 |
| Apr 29, 2026 | 236.00 | 237.00 | 235.00 | 237.00 | 237.00 | 0.85% | 4,439 |
| Apr 28, 2026 | 235.50 | 238.00 | 233.00 | 235.00 | 235.00 | -0.21% | 19,704 |
| Apr 27, 2026 | 241.00 | 241.00 | 235.00 | 235.50 | 235.50 | -2.48% | 33,612 |
| Apr 24, 2026 | 241.00 | 242.00 | 240.00 | 241.50 | 241.50 | - | 5,375 |
| Apr 23, 2026 | 241.50 | 242.00 | 241.00 | 241.50 | 241.50 | 0.21% | 13,692 |
| Apr 22, 2026 | 240.00 | 242.00 | 239.50 | 241.00 | 241.00 | 0.42% | 14,636 |
| Apr 21, 2026 | 241.50 | 241.50 | 238.50 | 240.00 | 240.00 | -0.41% | 7,614 |
| Apr 20, 2026 | 240.50 | 242.00 | 239.50 | 241.00 | 241.00 | 0.21% | 9,076 |
| Apr 17, 2026 | 240.50 | 241.50 | 239.00 | 240.50 | 240.50 | 0.21% | 6,855 |
| Apr 16, 2026 | 239.50 | 241.00 | 239.50 | 240.00 | 240.00 | 0.21% | 5,156 |
| Apr 15, 2026 | 241.00 | 242.00 | 239.00 | 239.50 | 239.50 | -0.21% | 7,260 |
| Apr 14, 2026 | 239.50 | 240.50 | 238.50 | 240.00 | 240.00 | 0.21% | 11,129 |
| Apr 13, 2026 | 239.00 | 240.00 | 237.00 | 239.50 | 239.50 | -0.21% | 6,793 |
| Apr 10, 2026 | 240.50 | 241.00 | 238.50 | 240.00 | 240.00 | - | 9,169 |
| Apr 9, 2026 | 240.00 | 240.00 | 239.50 | 240.00 | 240.00 | - | 4,592 |
| Apr 8, 2026 | 240.00 | 240.50 | 237.00 | 240.00 | 240.00 | 0.84% | 8,298 |
| Apr 7, 2026 | 236.00 | 240.00 | 236.00 | 238.00 | 238.00 | 1.06% | 18,432 |
| Apr 2, 2026 | 233.50 | 237.50 | 233.50 | 235.50 | 235.50 | 0.64% | 3,508 |
| Apr 1, 2026 | 230.50 | 235.00 | 230.50 | 234.00 | 234.00 | 1.74% | 13,972 |
| Mar 31, 2026 | 230.50 | 231.00 | 229.50 | 230.00 | 230.00 | - | 12,061 |
| Mar 30, 2026 | 232.00 | 232.00 | 229.00 | 230.00 | 230.00 | -2.54% | 5,757 |
| Mar 27, 2026 | 239.00 | 240.00 | 236.00 | 236.00 | 231.00 | -1.46% | 8,270 |
| Mar 26, 2026 | 238.50 | 240.00 | 236.50 | 239.50 | 234.43 | 0.63% | 10,528 |
| Mar 25, 2026 | 237.00 | 240.50 | 237.00 | 238.00 | 232.96 | 0.63% | 7,631 |
| Mar 24, 2026 | 232.00 | 236.50 | 232.00 | 236.50 | 231.49 | 1.94% | 4,252 |
| Mar 23, 2026 | 234.50 | 238.50 | 230.00 | 232.00 | 227.08 | -1.49% | 10,125 |
| Mar 20, 2026 | 236.50 | 239.50 | 235.50 | 235.50 | 230.51 | - | 10,919 |
| Mar 19, 2026 | 237.50 | 237.50 | 234.50 | 235.50 | 230.51 | -0.42% | 6,022 |
| Mar 18, 2026 | 235.50 | 239.00 | 235.50 | 236.50 | 231.49 | 0.42% | 5,077 |
| Mar 17, 2026 | 237.00 | 238.50 | 233.50 | 235.50 | 230.51 | -1.26% | 12,480 |
| Mar 16, 2026 | 234.50 | 238.50 | 234.50 | 238.50 | 233.45 | 1.92% | 10,414 |
| Mar 13, 2026 | 234.50 | 235.00 | 233.50 | 234.00 | 229.04 | -0.43% | 4,770 |
| Mar 12, 2026 | 231.00 | 235.00 | 230.50 | 235.00 | 230.02 | 1.51% | 8,852 |
| Mar 11, 2026 | 231.50 | 234.00 | 230.00 | 231.50 | 226.60 | -0.86% | 7,306 |
| Mar 10, 2026 | 228.50 | 235.00 | 228.50 | 233.50 | 228.55 | 2.86% | 6,597 |
| Mar 9, 2026 | 229.50 | 229.50 | 226.00 | 227.00 | 222.19 | -1.30% | 7,839 |
| Mar 6, 2026 | 231.00 | 233.00 | 227.50 | 230.00 | 225.13 | - | 7,156 |
| Mar 5, 2026 | 232.00 | 233.00 | 230.00 | 230.00 | 225.13 | -0.43% | 6,503 |
| Mar 4, 2026 | 227.50 | 232.00 | 227.50 | 231.00 | 226.11 | 1.76% | 4,259 |
| Mar 3, 2026 | 232.50 | 232.50 | 226.50 | 227.00 | 222.19 | -2.37% | 8,621 |
| Mar 2, 2026 | 235.00 | 235.50 | 232.00 | 232.50 | 227.57 | -1.69% | 2,420 |
| Feb 27, 2026 | 235.50 | 237.00 | 235.50 | 236.50 | 231.49 | 0.64% | 7,303 |
| Feb 26, 2026 | 233.50 | 235.50 | 233.00 | 235.00 | 230.02 | 0.64% | 19,828 |