Corem Property Group AB (publ) (STO:CORE.A)
Sweden
· Delayed Price · Currency is SEK 3.810
-0.090 (-2.31%)
At close: Apr 28, 2026
Corem Property Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | - | -0.26% | 56 |
| Apr 27, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -2.50% | 65,704 |
| Apr 24, 2026 | 3.70 | 4.00 | 3.66 | 4.00 | 4.00 | 4.71% | 7,393 |
| Apr 23, 2026 | 3.94 | 3.94 | 3.81 | 3.82 | 3.82 | -4.50% | 1,232 |
| Apr 22, 2026 | 4.03 | 4.03 | 3.96 | 4.00 | 4.00 | -0.74% | 6,339 |
| Apr 21, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | 2,910 |
| Apr 20, 2026 | 4.10 | 4.10 | 4.03 | 4.03 | 4.03 | -2.89% | 10,788 |
| Apr 17, 2026 | 4.06 | 4.20 | 4.06 | 4.15 | 4.15 | 2.22% | 2,287 |
| Apr 16, 2026 | 4.04 | 4.10 | 4.04 | 4.06 | 4.06 | 0.50% | 288 |
| Apr 15, 2026 | 4.00 | 4.20 | 4.00 | 4.04 | 4.04 | -2.65% | 9,412 |
| Apr 14, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.22% | 8,256 |
| Apr 13, 2026 | 4.05 | 4.11 | 4.05 | 4.10 | 4.10 | 3.54% | 16,118 |
| Apr 10, 2026 | 3.90 | 3.96 | 3.90 | 3.96 | 3.96 | 1.54% | 59,236 |
| Apr 9, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -4.41% | 27,712 |
| Apr 8, 2026 | 3.64 | 4.08 | 3.64 | 4.08 | 4.08 | 12.09% | 1,639 |
| Apr 7, 2026 | 3.67 | 3.67 | 3.64 | 3.64 | 3.64 | -0.82% | 2,021 |
| Apr 2, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - | 1,579 |
| Apr 1, 2026 | 3.66 | 3.67 | 3.66 | 3.67 | 3.67 | 3.38% | 3,285 |
| Mar 31, 2026 | 3.54 | 3.55 | 3.54 | 3.55 | 3.55 | 1.43% | 11,860 |
| Mar 30, 2026 | 3.64 | 3.64 | 3.44 | 3.50 | 3.50 | -4.37% | 3,125 |
| Mar 27, 2026 | 3.60 | 3.68 | 3.60 | 3.66 | 3.63 | 3.10% | 4,496 |
| Mar 26, 2026 | 3.59 | 3.59 | 3.55 | 3.55 | 3.52 | -1.11% | 8,393 |
| Mar 25, 2026 | 3.52 | 3.59 | 3.52 | 3.59 | 3.56 | 1.99% | 1,978 |
| Mar 24, 2026 | 3.60 | 3.60 | 3.52 | 3.52 | 3.49 | -4.86% | 1,680 |
| Mar 23, 2026 | 3.70 | 3.70 | 3.64 | 3.70 | 3.67 | - | 2,942 |
| Mar 20, 2026 | 3.50 | 3.70 | 3.50 | 3.70 | 3.67 | 5.71% | 2,924 |
| Mar 19, 2026 | 3.50 | 3.55 | 3.50 | 3.50 | 3.47 | -0.85% | 11,670 |
| Mar 18, 2026 | 3.75 | 3.76 | 3.53 | 3.53 | 3.50 | -7.83% | 3,361 |
| Mar 17, 2026 | 3.85 | 3.85 | 3.83 | 3.83 | 3.80 | 0.52% | 680 |
| Mar 16, 2026 | 3.83 | 3.83 | 3.81 | 3.81 | 3.78 | -0.52% | 10,471 |
| Mar 13, 2026 | 3.80 | 3.83 | 3.80 | 3.83 | 3.80 | 3.23% | 1,904 |
| Mar 12, 2026 | 3.70 | 3.83 | 3.70 | 3.71 | 3.68 | 0.27% | 1,937 |
| Mar 11, 2026 | 3.99 | 3.99 | 3.69 | 3.70 | 3.67 | -7.96% | 7,161 |
| Mar 10, 2026 | 3.60 | 4.07 | 3.60 | 4.02 | 3.99 | 11.67% | 5,940 |
| Mar 9, 2026 | 3.80 | 3.80 | 3.60 | 3.60 | 3.57 | -5.26% | 11,924 |
| Mar 6, 2026 | 3.90 | 3.90 | 3.79 | 3.80 | 3.77 | -6.17% | 19,072 |
| Mar 5, 2026 | 4.00 | 4.05 | 4.00 | 4.05 | 4.02 | 1.25% | 226 |
| Mar 4, 2026 | 4.10 | 4.10 | 3.94 | 4.00 | 3.97 | -2.44% | 13,141 |
| Mar 3, 2026 | 4.15 | 4.15 | 4.10 | 4.10 | 4.07 | 1.23% | 3,541 |
| Mar 2, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.02 | -3.11% | - |
| Feb 27, 2026 | 4.00 | 4.18 | 4.00 | 4.18 | 4.15 | 1.95% | 1,625 |
| Feb 26, 2026 | 4.10 | 4.10 | 4.00 | 4.10 | 4.07 | - | 5,435 |
| Feb 25, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.07 | 2.50% | 13,165 |
| Feb 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.97 | 0.50% | 1,985 |
| Feb 23, 2026 | 3.94 | 3.98 | 3.85 | 3.98 | 3.95 | 1.02% | 54,482 |
| Feb 20, 2026 | 3.94 | 3.94 | 3.80 | 3.94 | 3.91 | - | 38,081 |
| Feb 19, 2026 | 3.66 | 3.94 | 3.66 | 3.94 | 3.91 | 8.84% | 26,837 |
| Feb 18, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.59 | -3.72% | 8,164 |
| Feb 17, 2026 | 3.89 | 3.89 | 3.70 | 3.76 | 3.73 | -5.76% | 6,318 |
| Feb 16, 2026 | 4.10 | 4.10 | 3.99 | 3.99 | 3.96 | -2.68% | 13,499 |
| Feb 13, 2026 | 4.11 | 4.12 | 4.10 | 4.10 | 4.07 | -0.24% | 5,651 |
| Feb 12, 2026 | 4.11 | 4.11 | 4.04 | 4.11 | 4.08 | -0.24% | 1,782 |
| Feb 11, 2026 | 4.12 | 4.12 | 4.11 | 4.12 | 4.09 | - | 582 |
| Feb 10, 2026 | 4.01 | 4.12 | 4.01 | 4.12 | 4.09 | 1.73% | 10,860 |
| Feb 9, 2026 | 4.02 | 4.05 | 4.02 | 4.05 | 4.02 | 0.75% | 4,327 |
| Feb 6, 2026 | 4.12 | 4.12 | 4.01 | 4.02 | 3.99 | -2.43% | 5,348 |
| Feb 5, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.09 | -0.24% | 3,549 |
| Feb 4, 2026 | 4.19 | 4.19 | 4.12 | 4.13 | 4.10 | -1.43% | 14,869 |
| Feb 3, 2026 | 4.18 | 4.19 | 4.18 | 4.19 | 4.16 | 0.24% | 1,882 |
| Feb 2, 2026 | 4.30 | 4.30 | 4.18 | 4.18 | 4.15 | -2.79% | 667 |
| Jan 30, 2026 | 4.50 | 4.50 | 4.30 | 4.30 | 4.26 | - | 4,394 |
| Jan 29, 2026 | 4.28 | 4.30 | 4.23 | 4.30 | 4.26 | 2.38% | 5,296 |
| Jan 28, 2026 | 4.38 | 4.38 | 4.19 | 4.20 | 4.17 | -4.11% | 4,461 |
| Jan 27, 2026 | 4.32 | 4.40 | 4.30 | 4.38 | 4.34 | 1.39% | 5,045 |
| Jan 26, 2026 | 4.59 | 4.59 | 4.32 | 4.32 | 4.28 | -6.09% | 13,708 |
| Jan 23, 2026 | 4.24 | 4.60 | 4.18 | 4.60 | 4.56 | 8.49% | 1,846 |
| Jan 22, 2026 | 4.21 | 4.24 | 4.21 | 4.24 | 4.21 | 0.47% | 8,305 |
| Jan 21, 2026 | 4.50 | 4.50 | 4.22 | 4.22 | 4.19 | -0.94% | 5,076 |
| Jan 20, 2026 | 4.22 | 4.33 | 4.22 | 4.26 | 4.23 | -3.18% | 2,668 |
| Jan 19, 2026 | 4.50 | 4.50 | 4.23 | 4.40 | 4.36 | -2.22% | 6,322 |
| Jan 16, 2026 | 4.69 | 4.69 | 4.50 | 4.50 | 4.46 | -4.05% | 8,111 |
| Jan 15, 2026 | 4.39 | 4.70 | 4.39 | 4.69 | 4.65 | 7.57% | 3,129 |
| Jan 14, 2026 | 4.65 | 4.65 | 4.36 | 4.36 | 4.32 | -6.24% | 7,301 |
| Jan 13, 2026 | 4.65 | 4.75 | 4.65 | 4.65 | 4.61 | - | 2,763 |
| Jan 12, 2026 | 4.70 | 4.70 | 4.65 | 4.65 | 4.61 | -1.06% | 2,146 |
| Jan 9, 2026 | 4.70 | 4.70 | 4.69 | 4.70 | 4.66 | 0.21% | 3,469 |
| Jan 8, 2026 | 4.62 | 4.70 | 4.62 | 4.69 | 4.65 | 2.18% | 2,636 |
| Jan 7, 2026 | 4.48 | 4.70 | 4.48 | 4.59 | 4.55 | 2.23% | 12,162 |
| Jan 5, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.45 | - | 336 |
| Jan 2, 2026 | 4.49 | 4.64 | 4.49 | 4.49 | 4.45 | - | 3,563 |
| Dec 30, 2025 | 4.49 | 4.49 | 4.48 | 4.49 | 4.45 | 1.58% | 994 |
| Dec 29, 2025 | 4.38 | 4.42 | 4.36 | 4.42 | 4.38 | 0.91% | 14,281 |
| Dec 23, 2025 | 4.45 | 4.45 | 4.38 | 4.38 | 4.31 | 4.29% | 8,961 |
| Dec 22, 2025 | 4.19 | 4.20 | 4.19 | 4.20 | 4.14 | 0.24% | 7,440 |
| Dec 19, 2025 | 4.09 | 4.19 | 4.09 | 4.19 | 4.13 | -0.24% | 4,698 |
| Dec 18, 2025 | 4.25 | 4.25 | 4.20 | 4.20 | 4.14 | - | 1,626 |
| Dec 17, 2025 | 4.20 | 4.20 | 4.10 | 4.20 | 4.14 | - | 6,758 |
| Dec 16, 2025 | 4.18 | 4.20 | 4.18 | 4.20 | 4.14 | 2.19% | 6,744 |
| Dec 15, 2025 | 4.12 | 4.12 | 4.11 | 4.11 | 4.05 | - | 2,498 |
| Dec 12, 2025 | 3.91 | 4.11 | 3.91 | 4.11 | 4.05 | 1.73% | 1,895 |
| Dec 11, 2025 | 4.00 | 4.04 | 4.00 | 4.04 | 3.98 | 1.00% | 6,771 |
| Dec 10, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 3.94 | - | 25,672 |
| Dec 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.94 | - | 3,336 |
| Dec 8, 2025 | 4.06 | 4.06 | 4.00 | 4.00 | 3.94 | -1.48% | 4,535 |
| Dec 5, 2025 | 4.00 | 4.06 | 4.00 | 4.06 | 4.00 | 1.50% | 2,023 |
| Dec 4, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 3.94 | -2.44% | 56,576 |
| Dec 3, 2025 | 4.20 | 4.20 | 4.10 | 4.10 | 4.04 | -2.38% | 55,974 |
| Dec 2, 2025 | 4.20 | 4.20 | 4.10 | 4.20 | 4.14 | - | 22,177 |
| Dec 1, 2025 | 4.36 | 4.36 | 4.20 | 4.20 | 4.14 | - | 20,776 |
| Nov 28, 2025 | 4.26 | 4.26 | 4.20 | 4.20 | 4.14 | -1.41% | 2,713 |