Krona Public Real Estate AB (publ) (XSAT:KRONA)
Sweden · Delayed Price · Currency is SEK 42.80
+0.80 (1.90%)
At close: Aug 26, 2026
XSAT:KRONA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 1.90% | 2 |
| Aug 25, 2026 | 41.60 | 42.80 | 41.60 | 42.00 | 42.00 | 0.96% | 810 |
| Aug 24, 2026 | 41.80 | 41.80 | 41.60 | 41.60 | 41.60 | -0.95% | 3,000 |
| Aug 19, 2026 | 41.60 | 42.00 | 41.60 | 42.00 | 42.00 | 0.48% | 2,169 |
| Aug 18, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.95% | 585 |
| Aug 17, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.47% | 44 |
| Aug 14, 2026 | 43.20 | 43.20 | 42.40 | 42.40 | 42.40 | -1.40% | 502 |
| Aug 13, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.87% | 23 |
| Aug 12, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -3.24% | 15 |
| Aug 11, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 3.85% | 231 |
| Aug 10, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | 120 |
| Aug 4, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | 120 |
| Jul 29, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.46% | 10 |
| Jul 27, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -3.76% | 21 |
| Jul 23, 2026 | 42.60 | 42.80 | 41.40 | 42.60 | 42.60 | 3.40% | 319 |
| Jul 21, 2026 | 41.40 | 41.40 | 41.20 | 41.20 | 41.20 | - | 1,208 |
| Jul 17, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | 320 |
| Jul 16, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -1.90% | 24 |
| Jul 9, 2026 | 41.80 | 42.00 | 41.20 | 42.00 | 42.00 | - | 93 |
| Jul 8, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.94% | 1 |
| Jul 7, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | 50 |
| Jul 2, 2026 | 42.20 | 42.20 | 41.20 | 41.20 | 41.20 | 0.98% | 1,787 |
| Jun 30, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -2.86% | 1,000 |
| Jun 29, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 10 |
| Jun 26, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 1,100 |
| Jun 25, 2026 | 41.20 | 42.00 | 41.20 | 42.00 | 42.00 | 1.94% | 32,996 |
| Jun 24, 2026 | 41.40 | 41.40 | 41.20 | 41.20 | 41.20 | - | 4,031 |
| Jun 23, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | 78,700 |
| Jun 17, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | 4,500 |
| Jun 16, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.48% | 2,897 |
| Jun 15, 2026 | 40.80 | 41.20 | 40.60 | 40.60 | 40.60 | -0.98% | 3,379 |
| Jun 8, 2026 | 41.20 | 41.80 | 41.00 | 41.00 | 41.00 | -2.84% | 64 |
| Jun 5, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.94% | 5 |
| Jun 3, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 2.90% | 10 |
| May 28, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | 7 |
| May 27, 2026 | 42.40 | 42.40 | 41.40 | 41.40 | 41.40 | -1.43% | 36 |
| May 26, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.94% | 4 |
| May 21, 2026 | 41.00 | 41.20 | 41.00 | 41.20 | 41.20 | 0.49% | 33,959 |
| May 18, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.49% | 2 |
| May 8, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -1.46% | 6 |
| May 7, 2026 | 41.60 | 41.60 | 41.00 | 41.00 | 41.00 | -0.49% | 1,707 |
| May 4, 2026 | 40.60 | 41.20 | 40.60 | 41.20 | 41.20 | - | 18,809 |
| Apr 29, 2026 | 40.60 | 41.20 | 40.60 | 41.20 | 41.20 | 3.52% | 2,810 |
| Apr 28, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | 24 |
| Apr 27, 2026 | 40.60 | 40.60 | 39.80 | 39.80 | 39.80 | -0.50% | 114 |
| Apr 24, 2026 | 40.00 | 40.00 | 39.60 | 40.00 | 40.00 | - | 12,690 |
| Apr 22, 2026 | 37.00 | 40.20 | 37.00 | 40.00 | 40.00 | 5.26% | 4,848 |
| Apr 21, 2026 | 38.00 | 38.00 | 37.60 | 38.00 | 38.00 | 1.06% | 192 |
| Apr 20, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.62% | 240 |
| Apr 17, 2026 | 37.40 | 38.60 | 37.00 | 37.00 | 37.00 | -0.54% | 3,670 |