Corem Property Group AB (publ) (STO:CORE.D)
Sweden
· Delayed Price · Currency is SEK 242.50
-0.50 (-0.21%)
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 | 243.50 | 244.50 | 242.50 | 243.00 | 243.00 | -0.21% | 6,772 |
| Dec 3, 2025 | 242.00 | 245.00 | 241.50 | 243.50 | 243.50 | 0.62% | 9,417 |
| Dec 2, 2025 | 242.50 | 242.50 | 241.00 | 242.00 | 242.00 | -0.21% | 4,283 |
| Dec 1, 2025 | 242.50 | 243.50 | 241.50 | 242.50 | 242.50 | 0.21% | 2,926 |
| Nov 28, 2025 | 242.00 | 242.50 | 241.50 | 242.00 | 242.00 | 0.41% | 3,958 |
| Nov 27, 2025 | 242.00 | 242.00 | 241.00 | 241.00 | 241.00 | - | 2,906 |
| Nov 26, 2025 | 242.00 | 242.00 | 240.50 | 241.00 | 241.00 | -0.41% | 3,106 |
| Nov 25, 2025 | 240.50 | 242.50 | 240.50 | 242.00 | 242.00 | 0.41% | 12,476 |
| Nov 24, 2025 | 237.00 | 241.00 | 236.50 | 241.00 | 241.00 | 1.90% | 5,018 |
| Nov 21, 2025 | 237.00 | 238.50 | 236.00 | 236.50 | 236.50 | -0.42% | 8,257 |
| Nov 20, 2025 | 238.50 | 239.00 | 236.00 | 237.50 | 237.50 | -0.21% | 5,651 |
| Nov 19, 2025 | 239.50 | 240.00 | 237.00 | 238.00 | 238.00 | -0.63% | 10,169 |
| Nov 18, 2025 | 239.50 | 239.50 | 238.50 | 239.50 | 239.50 | - | 9,120 |
| Nov 17, 2025 | 241.50 | 242.00 | 238.50 | 239.50 | 239.50 | -0.62% | 13,334 |
| Nov 14, 2025 | 238.00 | 241.00 | 238.00 | 241.00 | 241.00 | 1.05% | 7,355 |
| Nov 13, 2025 | 238.00 | 239.00 | 238.00 | 238.50 | 238.50 | - | 7,716 |
| Nov 12, 2025 | 237.00 | 239.00 | 236.50 | 238.50 | 238.50 | 0.63% | 5,200 |
| Nov 11, 2025 | 238.00 | 238.50 | 236.50 | 237.00 | 237.00 | -0.21% | 5,558 |
| Nov 10, 2025 | 238.00 | 239.00 | 237.00 | 237.50 | 237.50 | - | 7,099 |
| Nov 7, 2025 | 237.50 | 238.00 | 237.00 | 237.50 | 237.50 | 0.42% | 4,747 |
| Nov 6, 2025 | 237.50 | 239.00 | 235.00 | 236.50 | 236.50 | -0.42% | 6,912 |
| Nov 5, 2025 | 238.50 | 239.50 | 235.00 | 237.50 | 237.50 | -0.21% | 8,222 |
| Nov 4, 2025 | 239.00 | 239.00 | 237.00 | 238.00 | 238.00 | -0.21% | 3,771 |
| Nov 3, 2025 | 240.00 | 240.00 | 238.50 | 238.50 | 238.50 | -0.63% | 7,985 |
| Oct 31, 2025 | 241.00 | 242.00 | 239.50 | 240.00 | 240.00 | -0.41% | 5,632 |
| Oct 30, 2025 | 240.00 | 241.00 | 238.50 | 241.00 | 241.00 | 0.84% | 3,535 |
| Oct 29, 2025 | 240.50 | 241.50 | 239.00 | 239.00 | 239.00 | -0.42% | 3,762 |
| Oct 28, 2025 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | -0.83% | 4,109 |
| Oct 27, 2025 | 240.50 | 242.00 | 240.00 | 242.00 | 242.00 | 0.41% | 4,142 |
| Oct 24, 2025 | 238.00 | 241.50 | 238.00 | 241.00 | 241.00 | 1.26% | 8,144 |
| Oct 23, 2025 | 238.50 | 239.50 | 234.50 | 238.00 | 238.00 | -0.21% | 11,077 |
| Oct 22, 2025 | 239.50 | 240.00 | 236.50 | 238.50 | 238.50 | -0.63% | 9,757 |
| Oct 21, 2025 | 240.50 | 242.00 | 239.50 | 240.00 | 240.00 | 0.21% | 2,886 |
| Oct 20, 2025 | 239.00 | 241.00 | 238.00 | 239.50 | 239.50 | 0.42% | 3,426 |
| Oct 17, 2025 | 241.00 | 242.00 | 237.00 | 238.50 | 238.50 | -1.24% | 6,643 |
| Oct 16, 2025 | 241.50 | 243.00 | 240.00 | 241.50 | 241.50 | 0.21% | 5,329 |
| Oct 15, 2025 | 243.00 | 243.00 | 241.00 | 241.00 | 241.00 | -0.21% | 2,469 |
| Oct 14, 2025 | 239.50 | 242.00 | 239.50 | 241.50 | 241.50 | 0.63% | 1,676 |
| Oct 13, 2025 | 241.00 | 241.00 | 239.50 | 240.00 | 240.00 | -0.41% | 3,158 |
| Oct 10, 2025 | 237.50 | 243.00 | 237.50 | 241.00 | 241.00 | 1.47% | 8,483 |
| Oct 9, 2025 | 240.50 | 241.50 | 236.50 | 237.50 | 237.50 | -1.25% | 7,988 |
| Oct 8, 2025 | 239.50 | 241.50 | 239.50 | 240.50 | 240.50 | - | 3,053 |
| Oct 7, 2025 | 240.50 | 241.50 | 240.00 | 240.50 | 240.50 | 0.21% | 3,666 |
| Oct 6, 2025 | 242.00 | 242.50 | 240.00 | 240.00 | 240.00 | -0.83% | 4,762 |
| Oct 3, 2025 | 239.00 | 244.00 | 239.00 | 242.00 | 242.00 | 2.11% | 8,400 |
| Oct 2, 2025 | 241.50 | 242.50 | 234.50 | 237.00 | 237.00 | -1.66% | 12,478 |
| Oct 1, 2025 | 244.50 | 244.50 | 240.00 | 241.00 | 241.00 | -1.43% | 17,002 |
| Sep 30, 2025 | 242.50 | 244.50 | 241.50 | 244.50 | 244.50 | 1.03% | 6,000 |
| Sep 29, 2025 | 246.00 | 246.50 | 242.00 | 242.00 | 242.00 | -3.01% | 13,514 |
| Sep 26, 2025 | 250.00 | 251.50 | 247.00 | 249.50 | 244.50 | - | 10,976 |
| Sep 25, 2025 | 251.50 | 251.50 | 247.50 | 249.50 | 244.50 | -0.60% | 13,548 |
| Sep 24, 2025 | 250.50 | 251.00 | 249.50 | 251.00 | 245.97 | - | 7,330 |
| Sep 23, 2025 | 250.50 | 252.00 | 249.00 | 251.00 | 245.97 | 0.80% | 15,087 |
| Sep 22, 2025 | 250.50 | 254.00 | 248.50 | 249.00 | 244.01 | -0.60% | 7,345 |
| Sep 19, 2025 | 251.00 | 252.50 | 250.50 | 250.50 | 245.48 | - | 4,069 |
| Sep 18, 2025 | 251.50 | 252.50 | 250.50 | 250.50 | 245.48 | -0.60% | 4,921 |
| Sep 17, 2025 | 249.00 | 253.50 | 248.00 | 252.00 | 246.95 | 1.41% | 7,910 |
| Sep 16, 2025 | 247.00 | 249.00 | 246.50 | 248.50 | 243.52 | 1.22% | 6,155 |
| Sep 15, 2025 | 247.00 | 247.50 | 245.50 | 245.50 | 240.58 | -0.41% | 10,392 |
| Sep 12, 2025 | 247.00 | 247.50 | 246.50 | 246.50 | 241.56 | -0.20% | 10,421 |
| Sep 11, 2025 | 247.50 | 247.50 | 245.50 | 247.00 | 242.05 | - | 10,378 |
| Sep 10, 2025 | 247.00 | 247.50 | 246.50 | 247.00 | 242.05 | 0.61% | 5,585 |
| Sep 9, 2025 | 248.50 | 248.50 | 245.50 | 245.50 | 240.58 | -0.61% | 8,648 |
| Sep 8, 2025 | 250.50 | 251.00 | 247.00 | 247.00 | 242.05 | -1.00% | 9,843 |
| Sep 5, 2025 | 247.00 | 249.50 | 247.00 | 249.50 | 244.50 | 1.42% | 4,999 |
| Sep 4, 2025 | 247.50 | 247.50 | 246.00 | 246.00 | 241.07 | -0.20% | 5,817 |
| Sep 3, 2025 | 247.50 | 247.50 | 245.50 | 246.50 | 241.56 | 0.20% | 6,024 |
| Sep 2, 2025 | 250.00 | 251.50 | 245.00 | 246.00 | 241.07 | -1.60% | 23,542 |
| Sep 1, 2025 | 250.00 | 250.50 | 249.00 | 250.00 | 244.99 | - | 4,582 |
| Aug 29, 2025 | 248.50 | 250.00 | 247.50 | 250.00 | 244.99 | 0.60% | 5,908 |
| Aug 28, 2025 | 248.50 | 249.00 | 247.50 | 248.50 | 243.52 | -0.20% | 3,656 |
| Aug 27, 2025 | 248.50 | 249.00 | 247.00 | 249.00 | 244.01 | 0.40% | 6,393 |
| Aug 26, 2025 | 245.50 | 248.50 | 245.00 | 248.00 | 243.03 | 1.02% | 11,606 |
| Aug 25, 2025 | 247.50 | 248.00 | 245.00 | 245.50 | 240.58 | -0.61% | 11,484 |
| Aug 22, 2025 | 246.00 | 247.50 | 244.50 | 247.00 | 242.05 | 0.61% | 3,465 |
| Aug 21, 2025 | 247.00 | 247.00 | 244.00 | 245.50 | 240.58 | -0.20% | 6,818 |
| Aug 20, 2025 | 247.00 | 247.50 | 245.50 | 246.00 | 241.07 | -0.40% | 2,011 |
| Aug 19, 2025 | 247.00 | 248.00 | 245.00 | 247.00 | 242.05 | - | 6,045 |
| Aug 18, 2025 | 245.00 | 247.50 | 245.00 | 247.00 | 242.05 | 0.82% | 4,284 |
| Aug 15, 2025 | 247.50 | 247.50 | 245.00 | 245.00 | 240.09 | -1.01% | 3,459 |
| Aug 14, 2025 | 244.00 | 247.50 | 241.00 | 247.50 | 242.54 | 1.43% | 4,520 |
| Aug 13, 2025 | 243.50 | 245.00 | 241.50 | 244.00 | 239.11 | - | 6,045 |
| Aug 12, 2025 | 243.00 | 244.00 | 242.00 | 244.00 | 239.11 | 0.21% | 8,496 |
| Aug 11, 2025 | 245.50 | 245.50 | 242.50 | 243.50 | 238.62 | -0.61% | 13,468 |
| Aug 8, 2025 | 246.00 | 246.00 | 244.50 | 245.00 | 240.09 | -0.41% | 3,422 |
| Aug 7, 2025 | 245.50 | 247.00 | 243.00 | 246.00 | 241.07 | 0.41% | 5,321 |
| Aug 6, 2025 | 244.50 | 247.50 | 244.00 | 245.00 | 240.09 | 0.41% | 16,785 |
| Aug 5, 2025 | 243.50 | 245.00 | 241.50 | 244.00 | 239.11 | - | 4,354 |
| Aug 4, 2025 | 238.50 | 244.00 | 238.00 | 244.00 | 239.11 | 2.31% | 5,352 |
| Aug 1, 2025 | 237.00 | 240.00 | 237.00 | 238.50 | 233.72 | 0.42% | 6,968 |
| Jul 31, 2025 | 238.50 | 239.00 | 236.00 | 237.50 | 232.74 | -0.21% | 6,378 |
| Jul 30, 2025 | 237.50 | 238.50 | 236.00 | 238.00 | 233.23 | 0.21% | 13,400 |
| Jul 29, 2025 | 237.50 | 240.00 | 236.50 | 237.50 | 232.74 | - | 7,636 |
| Jul 28, 2025 | 237.50 | 238.50 | 236.00 | 237.50 | 232.74 | -0.21% | 8,625 |
| Jul 25, 2025 | 234.50 | 238.00 | 234.00 | 238.00 | 233.23 | 1.06% | 7,161 |
| Jul 24, 2025 | 232.00 | 235.50 | 231.50 | 235.50 | 230.78 | 1.95% | 4,160 |
| Jul 23, 2025 | 233.00 | 234.00 | 230.50 | 231.00 | 226.37 | -0.43% | 4,074 |
| Jul 22, 2025 | 231.50 | 234.00 | 230.50 | 232.00 | 227.35 | - | 4,185 |
| Jul 21, 2025 | 229.50 | 234.00 | 229.50 | 232.00 | 227.35 | 1.09% | 3,840 |
| Jul 18, 2025 | 236.00 | 236.00 | 229.00 | 229.50 | 224.90 | -2.55% | 5,820 |