Corem Property Group AB (publ) (STO:CORE.PREF)
Sweden · Delayed Price · Currency is SEK · Preferred Stock235.00
+2.00 (0.86%)
At close: Mar 31, 2026
STO:CORE.PREF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 234.50 | 235.00 | 234.00 | 235.00 | 235.00 | 0.86% | 10,588 |
| Mar 30, 2026 | 235.50 | 235.50 | 231.50 | 233.00 | 233.00 | -2.31% | 14,764 |
| Mar 27, 2026 | 238.50 | 240.00 | 237.00 | 238.50 | 233.50 | -0.63% | 20,422 |
| Mar 26, 2026 | 240.00 | 241.50 | 239.00 | 240.00 | 234.97 | -0.21% | 12,198 |
| Mar 25, 2026 | 239.00 | 241.50 | 239.00 | 240.50 | 235.46 | 0.84% | 9,355 |
| Mar 24, 2026 | 239.50 | 239.50 | 236.50 | 238.50 | 233.50 | 0.42% | 8,899 |
| Mar 23, 2026 | 239.00 | 239.00 | 233.50 | 237.50 | 232.52 | -0.84% | 23,083 |
| Mar 20, 2026 | 239.00 | 241.00 | 238.00 | 239.50 | 234.48 | 0.63% | 11,937 |
| Mar 19, 2026 | 241.50 | 241.50 | 238.00 | 238.00 | 233.01 | -1.24% | 10,547 |
| Mar 18, 2026 | 240.00 | 241.50 | 239.00 | 241.00 | 235.95 | 0.63% | 10,679 |
| Mar 17, 2026 | 239.50 | 240.00 | 238.50 | 239.50 | 234.48 | - | 5,112 |
| Mar 16, 2026 | 236.00 | 240.00 | 235.50 | 239.50 | 234.48 | 1.70% | 6,132 |
| Mar 13, 2026 | 236.50 | 238.00 | 235.00 | 235.50 | 230.56 | - | 9,026 |
| Mar 12, 2026 | 235.00 | 237.50 | 234.00 | 235.50 | 230.56 | 0.21% | 17,468 |
| Mar 11, 2026 | 236.00 | 237.00 | 235.00 | 235.00 | 230.07 | -0.63% | 7,013 |
| Mar 10, 2026 | 233.50 | 236.50 | 233.50 | 236.50 | 231.54 | 1.72% | 9,613 |
| Mar 9, 2026 | 235.00 | 235.00 | 231.00 | 232.50 | 227.63 | -1.06% | 11,931 |
| Mar 6, 2026 | 235.50 | 236.50 | 234.00 | 235.00 | 230.07 | -0.21% | 9,520 |
| Mar 5, 2026 | 235.00 | 237.50 | 235.00 | 235.50 | 230.56 | -0.21% | 11,887 |
| Mar 4, 2026 | 235.00 | 237.50 | 234.50 | 236.00 | 231.05 | 0.85% | 4,060 |
| Mar 3, 2026 | 238.00 | 238.00 | 233.00 | 234.00 | 229.09 | -1.27% | 6,359 |
| Mar 2, 2026 | 238.50 | 239.00 | 237.00 | 237.00 | 232.03 | -1.25% | 7,494 |
| Feb 27, 2026 | 236.00 | 240.00 | 235.50 | 240.00 | 234.97 | 1.69% | 16,094 |
| Feb 26, 2026 | 234.50 | 236.00 | 234.00 | 236.00 | 231.05 | 1.29% | 33,296 |
| Feb 25, 2026 | 234.00 | 234.50 | 232.50 | 233.00 | 228.12 | 0.22% | 9,117 |
| Feb 24, 2026 | 232.00 | 235.00 | 232.00 | 232.50 | 227.63 | -0.43% | 10,841 |
| Feb 23, 2026 | 233.00 | 235.00 | 231.00 | 233.50 | 228.60 | - | 19,486 |
| Feb 20, 2026 | 229.00 | 233.50 | 229.00 | 233.50 | 228.60 | 2.19% | 22,482 |
| Feb 19, 2026 | 230.00 | 231.50 | 227.00 | 228.50 | 223.71 | -0.65% | 25,206 |
| Feb 18, 2026 | 228.00 | 231.50 | 226.50 | 230.00 | 225.18 | -0.43% | 77,152 |
| Feb 17, 2026 | 236.00 | 236.00 | 231.00 | 231.00 | 226.16 | -2.33% | 44,120 |
| Feb 16, 2026 | 241.00 | 242.00 | 236.50 | 236.50 | 231.54 | -2.07% | 32,736 |
| Feb 13, 2026 | 240.50 | 242.00 | 240.00 | 241.50 | 236.44 | 0.42% | 8,241 |
| Feb 12, 2026 | 241.50 | 241.50 | 240.00 | 240.50 | 235.46 | -0.41% | 6,684 |
| Feb 11, 2026 | 239.50 | 241.50 | 239.00 | 241.50 | 236.44 | 0.84% | 11,372 |
| Feb 10, 2026 | 239.50 | 240.00 | 238.50 | 239.50 | 234.48 | 0.21% | 9,251 |
| Feb 9, 2026 | 240.00 | 241.00 | 239.00 | 239.00 | 233.99 | -0.42% | 14,917 |
| Feb 6, 2026 | 240.00 | 240.00 | 238.50 | 240.00 | 234.97 | 0.42% | 12,986 |
| Feb 5, 2026 | 240.00 | 240.50 | 238.50 | 239.00 | 233.99 | -0.42% | 17,625 |
| Feb 4, 2026 | 239.00 | 240.50 | 238.50 | 240.00 | 234.97 | - | 28,532 |
| Feb 3, 2026 | 241.00 | 241.00 | 239.00 | 240.00 | 234.97 | -0.41% | 32,513 |
| Feb 2, 2026 | 240.00 | 242.00 | 239.50 | 241.00 | 235.95 | -0.41% | 17,364 |
| Jan 30, 2026 | 241.00 | 242.00 | 240.00 | 242.00 | 236.93 | 0.62% | 12,300 |
| Jan 29, 2026 | 240.50 | 241.50 | 240.00 | 240.50 | 235.46 | -0.21% | 8,902 |
| Jan 28, 2026 | 241.50 | 242.00 | 239.50 | 241.00 | 235.95 | - | 10,763 |
| Jan 27, 2026 | 241.50 | 242.50 | 240.00 | 241.00 | 235.95 | -0.21% | 16,659 |
| Jan 26, 2026 | 243.00 | 243.50 | 241.00 | 241.50 | 236.44 | -0.62% | 7,604 |
| Jan 23, 2026 | 242.00 | 243.50 | 241.00 | 243.00 | 237.91 | 0.62% | 11,878 |
| Jan 22, 2026 | 241.50 | 242.00 | 240.00 | 241.50 | 236.44 | 0.21% | 12,465 |
| Jan 21, 2026 | 242.00 | 242.50 | 240.50 | 241.00 | 235.95 | -0.21% | 7,598 |