Krona Public Real Estate AB (publ) (XSAT:KRONA)
Sweden
· Delayed Price · Currency is SEK 39.80
0.00 (0.00%)
At close: Apr 28, 2026
XSAT:KRONA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 39.80 | 39.80 | 37.20 | 37.20 | 37.20 | -6.53% | 4,308 |
| Apr 15, 2026 | 40.20 | 40.20 | 39.80 | 39.80 | 39.80 | -1.49% | 11,190 |
| Apr 14, 2026 | 40.00 | 40.40 | 40.00 | 40.40 | 40.40 | -2.42% | 2,002 |
| Apr 13, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | 10 |
| Apr 10, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | 36 |
| Apr 7, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.48% | 39 |
| Apr 2, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.95% | 2 |
| Mar 31, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.87% | 350 |
| Mar 30, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.47% | 350 |
| Mar 27, 2026 | 41.40 | 42.60 | 41.40 | 42.60 | 42.60 | 2.40% | 240 |
| Mar 26, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | 3 |
| Mar 25, 2026 | 40.80 | 41.60 | 40.80 | 41.60 | 41.60 | 0.48% | 12,271 |
| Mar 23, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.49% | 151 |
| Mar 19, 2026 | 41.20 | 41.60 | 41.20 | 41.20 | 41.20 | 0.49% | 5,459 |
| Mar 18, 2026 | 41.00 | 41.80 | 40.80 | 41.00 | 41.00 | -1.44% | 1,817 |
| Mar 17, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.48% | 120 |
| Mar 13, 2026 | 41.60 | 41.80 | 41.00 | 41.80 | 41.80 | 1.46% | 866 |
| Mar 12, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | 5,170 |
| Mar 10, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | 160,054 |
| Mar 9, 2026 | 41.20 | 41.40 | 41.20 | 41.20 | 41.20 | - | 55,076 |
| Mar 6, 2026 | 35.60 | 42.00 | 35.60 | 41.20 | 41.20 | 15.73% | 203,057 |
| Mar 5, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | 5,167 |
| Mar 4, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | 10,382 |
| Mar 3, 2026 | 35.80 | 35.80 | 35.60 | 35.60 | 35.60 | -0.56% | 3,453 |
| Mar 2, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | 13 |
| Feb 27, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | 5,444 |
| Feb 25, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | 150 |
| Feb 24, 2026 | 35.60 | 35.80 | 35.60 | 35.60 | 35.60 | - | 30,058 |
| Feb 23, 2026 | 35.80 | 35.80 | 35.60 | 35.60 | 35.60 | - | 35,701 |
| Feb 20, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | 140,462 |
| Feb 19, 2026 | 35.60 | 35.80 | 35.60 | 35.60 | 35.60 | -0.56% | 56,543 |
| Feb 18, 2026 | 35.60 | 35.80 | 35.60 | 35.80 | 35.80 | 2.87% | 1,033 |
| Feb 17, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | 1 |
| Feb 16, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.69% | 3,000 |
| Feb 13, 2026 | 34.60 | 35.40 | 34.60 | 35.40 | 35.40 | 0.57% | 17,927 |
| Feb 12, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | 141 |
| Feb 11, 2026 | 35.80 | 35.80 | 34.80 | 35.00 | 35.00 | -1.69% | 32,929 |
| Feb 10, 2026 | 35.60 | 35.60 | 35.40 | 35.60 | 35.60 | 1.71% | 10,655 |
| Feb 3, 2026 | 35.00 | 35.00 | 34.80 | 35.00 | 35.00 | - | 1,994 |
| Feb 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.23% | 150 |
| Jan 30, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.70% | 195 |
| Jan 29, 2026 | 34.20 | 35.20 | 34.20 | 35.20 | 35.20 | 1.73% | 8,852 |
| Jan 26, 2026 | 35.40 | 35.40 | 32.20 | 34.60 | 34.60 | - | 6,702 |
| Jan 21, 2026 | 34.40 | 34.60 | 34.40 | 34.60 | 34.60 | -0.57% | 1,200 |
| Jan 20, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.69% | 600 |
| Jan 16, 2026 | 34.80 | 35.40 | 34.80 | 35.40 | 35.40 | - | 1,204 |
| Jan 15, 2026 | 35.40 | 35.40 | 34.00 | 35.40 | 35.40 | - | 13,550 |
| Jan 13, 2026 | 36.00 | 36.00 | 35.40 | 35.40 | 35.40 | - | 600 |
| Jan 12, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -2.75% | 600 |
| Jan 9, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 2.25% | 302 |
| Jan 7, 2026 | 35.20 | 35.60 | 34.40 | 35.60 | 35.60 | 1.71% | 2,843 |
| Jan 5, 2026 | 34.40 | 35.00 | 34.40 | 35.00 | 35.00 | - | 7,002 |
| Dec 30, 2025 | 35.00 | 36.20 | 35.00 | 35.00 | 35.00 | -2.78% | 58,255 |
| Dec 29, 2025 | 34.20 | 36.00 | 34.20 | 36.00 | 36.00 | 1.69% | 5,570 |
| Dec 22, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% | 8 |
| Dec 17, 2025 | 33.80 | 35.00 | 33.80 | 35.00 | 35.00 | - | 7,053 |
| Dec 15, 2025 | 35.00 | 35.00 | 34.80 | 35.00 | 35.00 | - | 13,287 |
| Dec 11, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.23% | 10 |
| Dec 9, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.10% | 2,000 |
| Dec 8, 2025 | 36.00 | 36.20 | 36.00 | 36.20 | 36.20 | 3.43% | 1,551 |
| 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 |