Corem Property Group AB (publ) (STO:CORE.A)
Sweden
· Delayed Price · Currency is SEK 4.060
+0.060 (1.50%)
At close: Dec 5, 2025
Corem Property Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -2.44% | 56,576 |
| Dec 3, 2025 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | -2.38% | 55,974 |
| Dec 2, 2025 | 4.20 | 4.20 | 4.10 | 4.20 | 4.20 | - | 22,177 |
| Dec 1, 2025 | 4.36 | 4.36 | 4.20 | 4.20 | 4.20 | - | 20,776 |
| Nov 28, 2025 | 4.26 | 4.26 | 4.20 | 4.20 | 4.20 | -1.41% | 2,713 |
| Nov 27, 2025 | 4.11 | 4.26 | 4.11 | 4.26 | 4.26 | 3.65% | 5,120 |
| Nov 26, 2025 | 4.12 | 4.20 | 4.00 | 4.11 | 4.11 | -0.24% | 23,983 |
| Nov 25, 2025 | 4.08 | 4.12 | 4.08 | 4.12 | 4.12 | 0.98% | 4,371 |
| Nov 24, 2025 | 4.08 | 4.08 | 4.02 | 4.08 | 4.08 | - | 3,937 |
| Nov 21, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.25% | 10,211 |
| Nov 20, 2025 | 4.02 | 4.07 | 4.02 | 4.07 | 4.07 | 1.24% | 662 |
| Nov 19, 2025 | 3.97 | 4.02 | 3.97 | 4.02 | 4.02 | -0.25% | 6,680 |
| Nov 18, 2025 | 4.03 | 4.03 | 4.00 | 4.03 | 4.03 | - | 743 |
| Nov 17, 2025 | 3.90 | 4.05 | 3.90 | 4.03 | 4.03 | -0.98% | 2,435 |
| Nov 14, 2025 | 4.07 | 4.07 | 4.00 | 4.07 | 4.07 | - | 12,654 |
| Nov 13, 2025 | 4.00 | 4.10 | 4.00 | 4.07 | 4.07 | 1.75% | 19,008 |
| Nov 12, 2025 | 4.17 | 4.17 | 4.00 | 4.00 | 4.00 | -4.08% | 23,573 |
| Nov 11, 2025 | 4.11 | 4.20 | 4.11 | 4.17 | 4.17 | 1.46% | 4,405 |
| Nov 10, 2025 | 4.17 | 4.20 | 4.11 | 4.11 | 4.11 | -1.44% | 1,330 |
| Nov 7, 2025 | 4.18 | 4.18 | 4.13 | 4.17 | 4.17 | -0.24% | 4,535 |
| Nov 6, 2025 | 4.20 | 4.21 | 4.18 | 4.18 | 4.18 | 0.24% | 6,665 |
| Nov 5, 2025 | 4.15 | 4.17 | 4.15 | 4.17 | 4.17 | -0.48% | 7,950 |
| Nov 4, 2025 | 4.20 | 4.20 | 4.19 | 4.19 | 4.19 | -0.24% | 10,248 |
| Nov 3, 2025 | 4.55 | 4.55 | 4.20 | 4.20 | 4.20 | -7.69% | 17,051 |
| Oct 31, 2025 | 4.60 | 4.60 | 4.55 | 4.55 | 4.55 | -1.09% | 1,075 |
| Oct 30, 2025 | 4.60 | 4.60 | 4.40 | 4.60 | 4.60 | - | 3,624 |
| Oct 29, 2025 | 4.20 | 4.60 | 4.20 | 4.60 | 4.60 | 4.55% | 15,831 |
| Oct 28, 2025 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | -4.35% | 19,258 |
| Oct 27, 2025 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | - | 270 |
| Oct 24, 2025 | 4.80 | 4.80 | 4.60 | 4.60 | 4.60 | - | 3,019 |
| Oct 23, 2025 | 4.78 | 4.78 | 4.50 | 4.60 | 4.60 | 0.88% | 3,674 |
| Oct 22, 2025 | 4.99 | 4.99 | 4.50 | 4.56 | 4.56 | -8.62% | 8,572 |
| Oct 21, 2025 | 4.99 | 4.99 | 4.88 | 4.99 | 4.99 | 5.05% | 1,675 |
| Oct 20, 2025 | 4.84 | 4.84 | 4.74 | 4.75 | 4.75 | -1.86% | 973 |
| Oct 17, 2025 | 4.72 | 4.84 | 4.72 | 4.84 | 4.84 | -1.22% | 1,554 |
| Oct 16, 2025 | 4.71 | 4.92 | 4.71 | 4.90 | 4.90 | - | 3,194 |
| Oct 15, 2025 | 4.50 | 4.90 | 4.50 | 4.90 | 4.90 | 8.89% | 5,535 |
| Oct 14, 2025 | 4.50 | 4.62 | 4.50 | 4.50 | 4.50 | -2.60% | 290 |
| Oct 13, 2025 | 4.50 | 4.62 | 4.50 | 4.62 | 4.62 | - | 6,004 |
| Oct 10, 2025 | 4.66 | 4.66 | 4.62 | 4.62 | 4.62 | - | 421 |
| Oct 9, 2025 | 4.62 | 4.62 | 4.32 | 4.62 | 4.62 | - | 2,083 |
| Oct 8, 2025 | 4.62 | 4.62 | 4.50 | 4.62 | 4.62 | - | 949 |
| Oct 7, 2025 | 4.50 | 4.62 | 4.40 | 4.62 | 4.62 | 2.67% | 3,245 |
| Oct 6, 2025 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -2.17% | 3,236 |
| Oct 3, 2025 | 4.61 | 4.69 | 4.60 | 4.60 | 4.60 | - | 3,983 |
| Oct 2, 2025 | 4.81 | 4.81 | 4.60 | 4.60 | 4.60 | -4.37% | 2,281 |
| Oct 1, 2025 | 4.87 | 4.87 | 4.80 | 4.81 | 4.81 | 0.21% | 14,877 |
| Sep 30, 2025 | 4.75 | 4.80 | 4.73 | 4.80 | 4.80 | 1.27% | 6,838 |
| Sep 29, 2025 | 4.78 | 4.78 | 4.74 | 4.74 | 4.74 | -0.42% | 8,698 |
| Sep 26, 2025 | 5.20 | 5.20 | 4.67 | 4.76 | 4.74 | -8.46% | 15,165 |
| Sep 25, 2025 | 4.76 | 5.20 | 4.76 | 5.20 | 5.18 | 9.47% | 3,347 |
| Sep 24, 2025 | 4.90 | 4.90 | 4.75 | 4.75 | 4.73 | -4.43% | 837 |
| Sep 23, 2025 | 5.48 | 5.48 | 4.97 | 4.97 | 4.95 | 1.64% | 4,272 |
| Sep 22, 2025 | 4.70 | 5.00 | 4.70 | 4.89 | 4.87 | -4.12% | 16,094 |
| Sep 19, 2025 | 5.10 | 5.14 | 5.10 | 5.10 | 5.08 | - | 3,890 |
| Sep 18, 2025 | 5.10 | 5.32 | 5.10 | 5.10 | 5.08 | - | 11,266 |
| Sep 17, 2025 | 5.10 | 5.10 | 4.80 | 5.10 | 5.08 | - | 17,328 |
| Sep 16, 2025 | 5.10 | 5.10 | 4.82 | 5.10 | 5.08 | - | 262 |
| Sep 15, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.08 | 0.39% | 776 |
| Sep 12, 2025 | 5.10 | 5.10 | 5.02 | 5.08 | 5.06 | 1.20% | 117 |
| Sep 11, 2025 | 4.71 | 5.02 | 4.71 | 5.02 | 5.00 | 4.58% | 1,549 |
| Sep 10, 2025 | 4.80 | 4.80 | 4.70 | 4.80 | 4.78 | - | 896 |
| Sep 9, 2025 | 4.83 | 4.83 | 4.80 | 4.80 | 4.78 | - | 503 |
| Sep 8, 2025 | 4.95 | 4.95 | 4.80 | 4.80 | 4.78 | -3.03% | 1,719 |
| Sep 5, 2025 | 5.00 | 5.00 | 4.95 | 4.95 | 4.93 | -1.00% | 733 |
| Sep 4, 2025 | 4.90 | 5.00 | 4.90 | 5.00 | 4.98 | 2.04% | 1,656 |
| Sep 3, 2025 | 5.10 | 5.10 | 4.80 | 4.90 | 4.88 | -3.92% | 412 |
| Sep 2, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.08 | -1.92% | 446 |
| Sep 1, 2025 | 5.34 | 5.34 | 5.20 | 5.20 | 5.18 | -2.62% | 2,798 |
| Aug 29, 2025 | 5.34 | 5.34 | 5.18 | 5.34 | 5.32 | - | 1,641 |
| Aug 28, 2025 | 5.34 | 5.34 | 5.10 | 5.34 | 5.32 | 3.09% | 1,142 |
| Aug 27, 2025 | 5.30 | 5.30 | 5.18 | 5.18 | 5.16 | -0.77% | 1,746 |
| Aug 26, 2025 | 5.30 | 5.30 | 5.22 | 5.22 | 5.20 | -1.51% | 314 |
| Aug 25, 2025 | 5.42 | 5.42 | 5.24 | 5.30 | 5.28 | -2.21% | 323 |
| Aug 22, 2025 | 5.32 | 5.46 | 5.26 | 5.42 | 5.40 | 1.88% | 3,692 |
| Aug 21, 2025 | 5.48 | 5.48 | 5.22 | 5.32 | 5.30 | -2.92% | 4,235 |
| Aug 20, 2025 | 5.72 | 5.72 | 5.32 | 5.48 | 5.46 | 3.79% | 5,764 |
| Aug 19, 2025 | 5.10 | 5.28 | 5.10 | 5.28 | 5.26 | 3.53% | 1,174 |
| Aug 18, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.08 | -0.39% | 844 |
| Aug 15, 2025 | 5.10 | 5.12 | 5.10 | 5.12 | 5.10 | -1.54% | 3,626 |
| Aug 14, 2025 | 5.00 | 5.20 | 5.00 | 5.20 | 5.18 | - | 8,211 |
| Aug 13, 2025 | 5.38 | 5.38 | 5.20 | 5.20 | 5.18 | -3.35% | 6,191 |
| Aug 12, 2025 | 5.50 | 5.50 | 5.38 | 5.38 | 5.36 | -2.18% | 5,211 |
| Aug 11, 2025 | 5.46 | 5.50 | 5.46 | 5.50 | 5.48 | 0.73% | 6,455 |
| Aug 8, 2025 | 5.50 | 5.50 | 5.46 | 5.46 | 5.44 | 1.11% | 9,203 |
| Aug 7, 2025 | 5.60 | 5.60 | 5.40 | 5.40 | 5.38 | -3.57% | 13,564 |
| Aug 6, 2025 | 5.60 | 5.62 | 5.60 | 5.60 | 5.58 | 9.37% | 27,717 |
| Aug 5, 2025 | 5.50 | 5.50 | 5.12 | 5.12 | 5.10 | -6.23% | 1,108 |
| Aug 4, 2025 | 5.14 | 5.46 | 5.14 | 5.46 | 5.44 | 6.23% | 1,924 |
| Aug 1, 2025 | 5.20 | 5.20 | 4.85 | 5.14 | 5.12 | 0.39% | 3,499 |
| Jul 31, 2025 | 4.90 | 5.12 | 4.90 | 5.12 | 5.10 | 4.49% | 3,383 |
| Jul 30, 2025 | 4.90 | 5.10 | 4.90 | 4.90 | 4.88 | 1.03% | 1,400 |
| Jul 29, 2025 | 5.16 | 5.16 | 4.85 | 4.85 | 4.83 | -5.27% | 4,545 |
| Jul 28, 2025 | 5.04 | 5.12 | 5.04 | 5.12 | 5.10 | 1.59% | 325 |
| Jul 25, 2025 | 5.16 | 5.16 | 5.04 | 5.04 | 5.02 | -0.40% | 1,901 |
| Jul 24, 2025 | 4.75 | 5.06 | 4.75 | 5.06 | 5.04 | 6.53% | 3,025 |
| Jul 23, 2025 | 4.94 | 4.94 | 4.75 | 4.75 | 4.73 | -0.21% | 2,129 |
| Jul 22, 2025 | 5.00 | 5.00 | 4.76 | 4.76 | 4.74 | -1.04% | 4,074 |
| Jul 21, 2025 | 4.82 | 4.82 | 4.81 | 4.81 | 4.79 | -0.21% | 1,327 |
| Jul 18, 2025 | 4.95 | 4.95 | 4.80 | 4.82 | 4.80 | -3.60% | 15,945 |