Krona Public Real Estate AB (publ) (XSAT:KRONA)
Sweden · Delayed Price · Currency is SEK 41.60
-0.20 (-0.48%)
At close: Mar 17, 2026
XSAT:KRONA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.48% | 120 |
| Mar 13, 2026 | 41.60 | 41.80 | 41.00 | 41.80 | 41.80 | 1.46% | 866 |
| Mar 12, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | 5,170 |
| Mar 10, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | 160,054 |
| Mar 9, 2026 | 41.20 | 41.40 | 41.20 | 41.20 | 41.20 | - | 55,076 |
| Mar 6, 2026 | 35.60 | 42.00 | 35.60 | 41.20 | 41.20 | 15.73% | 203,057 |
| Mar 5, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | 5,167 |
| Mar 4, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | 10,382 |
| Mar 3, 2026 | 35.80 | 35.80 | 35.60 | 35.60 | 35.60 | -0.56% | 3,453 |
| Mar 2, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | 13 |
| Feb 27, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | 5,444 |
| Feb 25, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | 150 |
| Feb 24, 2026 | 35.60 | 35.80 | 35.60 | 35.60 | 35.60 | - | 30,058 |
| Feb 23, 2026 | 35.80 | 35.80 | 35.60 | 35.60 | 35.60 | - | 35,701 |
| Feb 20, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | 140,462 |
| Feb 19, 2026 | 35.60 | 35.80 | 35.60 | 35.60 | 35.60 | -0.56% | 56,543 |
| Feb 18, 2026 | 35.60 | 35.80 | 35.60 | 35.80 | 35.80 | 2.87% | 1,033 |
| Feb 17, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | 1 |
| Feb 16, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.69% | 3,000 |
| Feb 13, 2026 | 34.60 | 35.40 | 34.60 | 35.40 | 35.40 | 0.57% | 17,927 |
| Feb 12, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | 141 |
| Feb 11, 2026 | 35.80 | 35.80 | 34.80 | 35.00 | 35.00 | -1.69% | 32,929 |
| Feb 10, 2026 | 35.60 | 35.60 | 35.40 | 35.60 | 35.60 | 1.71% | 10,655 |
| Feb 3, 2026 | 35.00 | 35.00 | 34.80 | 35.00 | 35.00 | - | 1,994 |
| Feb 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.23% | 150 |
| Jan 30, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.70% | 195 |
| Jan 29, 2026 | 34.20 | 35.20 | 34.20 | 35.20 | 35.20 | 1.73% | 8,852 |
| Jan 26, 2026 | 35.40 | 35.40 | 32.20 | 34.60 | 34.60 | - | 6,702 |
| Jan 21, 2026 | 34.40 | 34.60 | 34.40 | 34.60 | 34.60 | -0.57% | 1,200 |
| Jan 20, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.69% | 600 |
| Jan 16, 2026 | 34.80 | 35.40 | 34.80 | 35.40 | 35.40 | - | 1,204 |
| Jan 15, 2026 | 35.40 | 35.40 | 34.00 | 35.40 | 35.40 | - | 13,550 |
| Jan 13, 2026 | 36.00 | 36.00 | 35.40 | 35.40 | 35.40 | - | 600 |
| Jan 12, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -2.75% | 600 |
| Jan 9, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 2.25% | 302 |
| Jan 7, 2026 | 35.20 | 35.60 | 34.40 | 35.60 | 35.60 | 1.71% | 2,843 |
| Jan 5, 2026 | 34.40 | 35.00 | 34.40 | 35.00 | 35.00 | - | 7,002 |
| Dec 30, 2025 | 35.00 | 36.20 | 35.00 | 35.00 | 35.00 | -2.78% | 58,255 |
| Dec 29, 2025 | 34.20 | 36.00 | 34.20 | 36.00 | 36.00 | 1.69% | 5,570 |
| Dec 22, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% | 8 |
| Dec 17, 2025 | 33.80 | 35.00 | 33.80 | 35.00 | 35.00 | - | 7,053 |
| Dec 15, 2025 | 35.00 | 35.00 | 34.80 | 35.00 | 35.00 | - | 13,287 |
| Dec 11, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.23% | 10 |
| Dec 9, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.10% | 2,000 |
| Dec 8, 2025 | 36.00 | 36.20 | 36.00 | 36.20 | 36.20 | 3.43% | 1,551 |
| Dec 5, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.69% | 8,000 |
| Dec 4, 2025 | 35.40 | 35.60 | 35.40 | 35.60 | 35.60 | - | 7,589 |
| Dec 3, 2025 | 35.80 | 35.80 | 35.60 | 35.60 | 35.60 | -1.11% | 8,000 |
| Dec 1, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.27% | 740 |
| Nov 27, 2025 | 35.20 | 35.40 | 35.00 | 35.20 | 35.20 | -2.22% | 11,915 |