Krona Public Real Estate AB (publ) (XSAT:KRONA)
Sweden
· Delayed Price · Currency is SEK 35.60
0.00 (0.00%)
At close: Dec 4, 2025
XSAT:KRONA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.69% | 2,153 |
| Nov 25, 2025 | 35.40 | 36.00 | 35.40 | 35.40 | 35.40 | - | 3,118 |
| Nov 24, 2025 | 35.40 | 35.40 | 35.00 | 35.40 | 35.40 | -1.67% | 1,570 |
| Nov 21, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 2,044 |
| Nov 20, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 13,241 |
| Nov 19, 2025 | 35.00 | 36.00 | 34.80 | 36.00 | 36.00 | 2.27% | 9,964 |
| Nov 18, 2025 | 35.60 | 35.60 | 35.20 | 35.20 | 35.20 | -2.22% | 1,289 |
| Nov 17, 2025 | 35.20 | 36.00 | 35.00 | 36.00 | 36.00 | -0.55% | 6,855 |
| Nov 12, 2025 | 35.80 | 36.20 | 35.00 | 36.20 | 36.20 | 0.56% | 6,132 |
| Nov 6, 2025 | 37.00 | 37.00 | 34.80 | 36.00 | 36.00 | -3.74% | 5,326 |
| Nov 3, 2025 | 38.80 | 38.80 | 37.40 | 37.40 | 37.40 | -3.11% | 3,912 |
| Oct 30, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 3.76% | 50 |
| Oct 29, 2025 | 36.40 | 37.80 | 35.40 | 37.20 | 37.20 | 2.20% | 2,164 |
| Oct 27, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | 639 |
| Oct 24, 2025 | 35.00 | 36.40 | 35.00 | 36.40 | 36.40 | 4.00% | 52 |
| Oct 23, 2025 | 36.20 | 36.20 | 35.00 | 35.00 | 35.00 | -2.78% | 120 |
| Oct 21, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | 100 |
| Oct 20, 2025 | 33.80 | 35.80 | 33.80 | 35.80 | 35.80 | 5.29% | 1,107 |
| Oct 17, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 4 |
| Oct 16, 2025 | 36.40 | 36.40 | 34.00 | 34.00 | 34.00 | -2.86% | 1,071 |
| Oct 14, 2025 | 34.60 | 35.00 | 34.00 | 35.00 | 35.00 | - | 21,290 |
| Oct 10, 2025 | 34.20 | 35.00 | 33.60 | 35.00 | 35.00 | 2.34% | 4,102 |
| Oct 9, 2025 | 34.00 | 34.20 | 34.00 | 34.20 | 34.20 | 0.59% | 8,305 |
| Oct 8, 2025 | 33.00 | 34.00 | 32.00 | 34.00 | 34.00 | - | 6,201 |
| Oct 7, 2025 | 34.20 | 34.20 | 34.00 | 34.00 | 34.00 | - | 7,810 |
| Oct 6, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 55 |
| Oct 2, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | 700 |
| Oct 1, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | 904 |
| Sep 30, 2025 | 35.00 | 35.00 | 34.20 | 34.20 | 34.20 | -3.93% | 724 |
| Sep 29, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.71% | 400 |
| Sep 26, 2025 | 35.00 | 35.00 | 33.60 | 35.00 | 35.00 | 2.94% | 2,343 |
| Sep 24, 2025 | 32.80 | 34.00 | 32.00 | 34.00 | 34.00 | 1.19% | 3,190 |
| Sep 22, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | 620 |
| Sep 17, 2025 | 34.20 | 34.20 | 32.80 | 33.80 | 33.80 | 0.60% | 3,600 |
| Sep 11, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.18% | 620 |
| Sep 9, 2025 | 33.60 | 34.00 | 33.60 | 34.00 | 34.00 | - | 1,220 |
| Sep 5, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.19% | 600 |
| Sep 2, 2025 | 36.00 | 36.00 | 33.60 | 33.60 | 33.60 | -5.08% | 1,203 |
| Sep 1, 2025 | 35.60 | 36.20 | 35.40 | 35.40 | 35.40 | -0.56% | 504 |
| Aug 29, 2025 | 34.00 | 35.60 | 34.00 | 35.60 | 35.60 | 3.49% | 2,197 |
| Aug 28, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | 43 |
| Aug 26, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.72% | 757 |
| Aug 25, 2025 | 34.20 | 34.80 | 34.20 | 34.80 | 34.80 | 1.75% | 1,460 |
| Aug 19, 2025 | 34.00 | 34.20 | 33.00 | 34.20 | 34.20 | - | 2,862 |
| Aug 14, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | 1 |
| Aug 13, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 2.41% | 147 |
| Aug 12, 2025 | 31.20 | 33.20 | 31.00 | 33.20 | 33.20 | 3.11% | 2,890 |
| Aug 11, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -3.59% | 810 |
| Aug 7, 2025 | 32.40 | 33.40 | 32.40 | 33.40 | 33.40 | -0.60% | 140 |
| Aug 5, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | 3 |
| Aug 4, 2025 | 34.00 | 34.00 | 33.40 | 33.40 | 33.40 | -1.76% | 1,000 |
| Aug 1, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 189 |
| Jul 31, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | 23 |
| Jul 30, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | 100 |
| Jul 29, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -3.80% | 500 |
| Jul 28, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | 50 |
| Jul 25, 2025 | 37.00 | 37.00 | 36.60 | 36.60 | 36.60 | -1.08% | 1,281 |
| Jul 24, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 1,000 |
| Jul 23, 2025 | 37.60 | 37.60 | 37.00 | 37.00 | 37.00 | -4.15% | 1,539 |
| Jul 22, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 2.66% | 1 |
| Jul 18, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -2.08% | 1 |
| Jul 15, 2025 | 39.00 | 39.00 | 38.40 | 38.40 | 38.40 | -5.42% | 560 |
| Jul 3, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -1.46% | 505 |
| Jul 1, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -1.44% | 500 |
| Jun 30, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | 487 |
| Jun 24, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | 15 |
| Jun 19, 2025 | 43.40 | 43.40 | 41.80 | 41.80 | 41.80 | -0.48% | 524 |
| Jun 17, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.87% | 13 |
| Jun 16, 2025 | 41.20 | 42.80 | 41.20 | 42.80 | 42.80 | 3.88% | 2,990 |