Corem Property Group AB Class A CORE_A
OMXSTO · Sweden · Finance
SEK 3.40+0.21 (+6.58%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 3.40 | +6.58% | SEK 3.26 | SEK 3.40 | SEK 3.26 | 9.07K |
| 2026-09-30 | SEK 3.19 | -1.54% | SEK 3.19 | SEK 3.19 | SEK 3.18 | 211 |
| 2026-09-29 | SEK 3.24 | -1.82% | SEK 3.30 | SEK 3.30 | SEK 3.24 | 3.78K |
| 2026-09-28 | SEK 3.30 | 0.00% | SEK 3.30 | SEK 3.40 | SEK 3.30 | 1.75K |
| 2026-09-25 | SEK 3.30 | -0.60% | SEK 3.32 | SEK 3.32 | SEK 3.30 | 318 |
| 2026-09-24 | SEK 3.32 | -5.14% | SEK 3.50 | SEK 3.62 | SEK 3.30 | 23.70K |
| 2026-09-23 | SEK 3.50 | -0.57% | SEK 3.52 | SEK 3.52 | SEK 3.48 | 19.92K |
| 2026-09-22 | SEK 3.52 | +0.86% | SEK 3.48 | SEK 3.52 | SEK 3.48 | 1.07K |
| 2026-09-21 | SEK 3.49 | -0.29% | SEK 3.50 | SEK 3.50 | SEK 3.30 | 167 |
| 2026-09-18 | SEK 3.50 | 0.00% | SEK 3.50 | SEK 3.50 | SEK 3.50 | 35.24K |
| 2026-09-17 | SEK 3.50 | 0.00% | SEK 3.61 | SEK 3.61 | SEK 3.50 | 2.32K |
| 2026-09-16 | SEK 3.50 | -3.31% | SEK 3.62 | SEK 3.62 | SEK 3.50 | 29.64K |
| 2026-09-15 | SEK 3.62 | 0.00% | SEK 3.50 | SEK 3.62 | SEK 3.50 | 19.01K |
| 2026-09-14 | SEK 3.62 | +3.43% | SEK 3.50 | SEK 3.62 | SEK 3.50 | 1.23K |
| 2026-09-11 | SEK 3.50 | 0.00% | SEK 3.32 | SEK 3.50 | SEK 3.32 | 8.65K |
| 2026-09-10 | SEK 3.50 | -3.05% | SEK 3.62 | SEK 3.64 | SEK 3.50 | 2.24K |
| 2026-09-09 | SEK 3.61 | -3.73% | SEK 3.75 | SEK 3.75 | SEK 3.61 | 828 |
| 2026-09-08 | SEK 3.75 | -3.85% | SEK 3.90 | SEK 3.90 | SEK 3.52 | 31.98K |
| 2026-09-07 | SEK 3.90 | 0.00% | SEK 3.90 | SEK 3.90 | SEK 3.90 | 27.01K |
| 2026-09-04 | SEK 3.90 | +8.33% | SEK 3.61 | SEK 3.90 | SEK 3.61 | 1.04K |
| 2026-09-03 | SEK 3.60 | -2.70% | SEK 3.70 | SEK 3.90 | SEK 3.60 | 3.60K |
| 2026-09-02 | SEK 3.70 | -6.09% | SEK 3.93 | SEK 3.93 | SEK 3.70 | 1.71K |
| 2026-09-01 | SEK 3.94 | +3.68% | SEK 3.94 | SEK 3.94 | SEK 3.93 | 8.52K |
| 2026-08-31 | SEK 3.80 | +3.83% | SEK 3.66 | SEK 3.80 | SEK 3.60 | 7.92K |
| 2026-08-28 | SEK 3.66 | -8.50% | SEK 4.00 | SEK 4.00 | SEK 3.66 | 5.95K |
| 2026-08-27 | SEK 4.00 | 0.00% | SEK 4.00 | SEK 4.04 | SEK 4.00 | 1.62K |
| 2026-08-26 | SEK 4.00 | +4.71% | SEK 4.09 | SEK 4.09 | SEK 4.00 | 3.75K |
| 2026-08-25 | SEK 3.82 | 0.00% | SEK 3.82 | SEK 3.82 | SEK 3.82 | 1.94K |
| 2026-08-24 | SEK 3.82 | +0.26% | SEK 3.81 | SEK 3.82 | SEK 3.81 | 6.28K |
| 2026-08-21 | SEK 3.81 | -2.31% | SEK 3.90 | SEK 3.90 | SEK 3.81 | 1.71K |
| 2026-08-20 | SEK 3.90 | -4.88% | SEK 4.10 | SEK 4.10 | SEK 3.81 | 1.95K |
| 2026-08-19 | SEK 4.10 | +1.23% | SEK 4.05 | SEK 4.10 | SEK 3.81 | 3.43K |
| 2026-08-18 | SEK 4.05 | +6.58% | SEK 3.80 | SEK 4.10 | SEK 3.80 | 118 |
| 2026-08-17 | SEK 3.80 | -2.56% | SEK 3.90 | SEK 3.90 | SEK 3.80 | 9.72K |
| 2026-08-14 | SEK 3.90 | -2.26% | SEK 3.99 | SEK 3.99 | SEK 3.90 | 6.26K |
| 2026-08-13 | SEK 3.99 | +4.72% | SEK 3.81 | SEK 3.99 | SEK 3.81 | 1.65K |
| 2026-08-12 | SEK 3.81 | 0.00% | SEK 3.81 | SEK 4.10 | SEK 3.81 | 1.85K |
| 2026-08-11 | SEK 3.81 | -4.75% | SEK 4.00 | SEK 4.00 | SEK 3.80 | 6.19K |
| 2026-08-10 | SEK 4.00 | 0.00% | SEK 4.00 | SEK 4.00 | SEK 4.00 | 45.34K |
| 2026-08-07 | SEK 4.00 | -3.85% | SEK 4.16 | SEK 4.16 | SEK 4.00 | 11.47K |
| 2026-08-06 | SEK 4.16 | 0.00% | SEK 4.16 | SEK 4.16 | SEK 4.16 | 48.44K |
| 2026-08-05 | SEK 4.16 | +6.67% | SEK 4.00 | SEK 4.16 | SEK 4.00 | 52.95K |
| 2026-08-04 | SEK 3.90 | +9.55% | SEK 3.56 | SEK 3.90 | SEK 3.56 | 31.86K |
| 2026-08-03 | SEK 3.56 | +0.28% | SEK 3.55 | SEK 3.56 | SEK 3.55 | 23.63K |
| 2026-07-31 | SEK 3.55 | +9.91% | SEK 3.23 | SEK 3.55 | SEK 3.23 | 18.49K |
| 2026-07-30 | SEK 3.23 | +7.67% | SEK 3.00 | SEK 3.23 | SEK 3.00 | 25.11K |
| 2026-07-29 | SEK 3.00 | +0.67% | SEK 3.00 | SEK 3.00 | SEK 2.98 | 17.30K |
| 2026-07-28 | SEK 2.98 | +7.58% | SEK 2.76 | SEK 2.98 | SEK 2.76 | 10.96K |
| 2026-07-27 | SEK 2.77 | +0.36% | SEK 2.76 | SEK 2.77 | SEK 2.76 | 8.58K |
| 2026-07-24 | SEK 2.76 | +0.36% | SEK 2.75 | SEK 2.76 | SEK 2.75 | 4.31K |
| 2026-07-23 | SEK 2.75 | -1.08% | SEK 2.78 | SEK 2.78 | SEK 2.75 | 500 |
| 2026-07-22 | SEK 2.78 | 0.00% | SEK 2.78 | SEK 2.78 | SEK 2.75 | 1.79K |
| 2026-07-21 | SEK 2.78 | -5.76% | SEK 2.95 | SEK 2.95 | SEK 2.75 | 22.73K |
| 2026-07-20 | SEK 2.95 | 0.00% | SEK 2.75 | SEK 2.95 | SEK 2.72 | 45.41K |
| 2026-07-17 | SEK 2.95 | -1.34% | SEK 2.99 | SEK 2.99 | SEK 2.95 | 3.69K |
| 2026-07-16 | SEK 2.99 | -0.33% | SEK 3.00 | SEK 3.00 | SEK 2.99 | 867 |
| 2026-07-15 | SEK 3.00 | -4.76% | SEK 3.15 | SEK 3.15 | SEK 3.00 | 11.59K |
| 2026-07-14 | SEK 3.15 | -0.63% | SEK 3.17 | SEK 3.24 | SEK 3.15 | 15.74K |
| 2026-07-13 | SEK 3.17 | -10.45% | SEK 3.53 | SEK 3.54 | SEK 3.17 | 1.83K |
| 2026-07-10 | SEK 3.54 | +0.85% | SEK 3.51 | SEK 3.55 | SEK 3.51 | 26.37K |
| 2026-07-09 | SEK 3.51 | +8.00% | SEK 3.35 | SEK 3.51 | SEK 3.35 | 255 |
| 2026-07-08 | SEK 3.25 | 0.00% | SEK 3.25 | SEK 3.25 | SEK 3.25 | 207 |
| 2026-07-07 | SEK 3.25 | -1.52% | SEK 3.23 | SEK 3.25 | SEK 3.23 | 8.60K |
| 2026-07-06 | SEK 3.30 | 0.00% | SEK 3.30 | SEK 3.30 | SEK 3.10 | 5.63K |
| 2026-07-03 | SEK 3.30 | -6.78% | SEK 3.54 | SEK 3.54 | SEK 3.10 | 848 |
| 2026-07-02 | SEK 3.54 | -0.28% | SEK 3.54 | SEK 3.54 | SEK 3.40 | 3.04K |
| 2026-07-01 | SEK 3.55 | -0.28% | SEK 3.54 | SEK 3.55 | SEK 3.15 | 22.82K |
| 2026-06-30 | SEK 3.56 | +0.56% | SEK 3.54 | SEK 3.56 | SEK 3.10 | 3.18K |
| 2026-06-29 | SEK 3.54 | 0.00% | SEK 3.55 | SEK 3.55 | SEK 3.54 | 5.15K |
| 2026-06-26 | SEK 3.54 | +10.62% | SEK 3.30 | SEK 3.54 | SEK 3.30 | 8.02K |
| 2026-06-25 | SEK 3.20 | -1.54% | SEK 3.28 | SEK 3.28 | SEK 3.10 | 5.57K |
| 2026-06-24 | SEK 3.25 | -0.91% | SEK 3.28 | SEK 3.29 | SEK 3.10 | 5.95K |
| 2026-06-23 | SEK 3.28 | +5.81% | SEK 3.10 | SEK 3.30 | SEK 3.10 | 6.39K |
| 2026-06-22 | SEK 3.10 | -7.46% | SEK 3.02 | SEK 3.28 | SEK 3.02 | 73.38K |
| 2026-06-18 | SEK 3.35 | -0.59% | SEK 3.37 | SEK 3.37 | SEK 3.35 | 1.55K |
| 2026-06-17 | SEK 3.37 | -4.80% | SEK 3.54 | SEK 3.54 | SEK 3.35 | 3.55K |
| 2026-06-16 | SEK 3.54 | +4.42% | SEK 3.39 | SEK 3.60 | SEK 3.39 | 2.77K |
| 2026-06-15 | SEK 3.39 | -5.83% | SEK 3.65 | SEK 3.66 | SEK 3.39 | 10.55K |
| 2026-06-12 | SEK 3.60 | +9.09% | SEK 3.60 | SEK 3.60 | SEK 3.60 | 32.55K |
| 2026-06-11 | SEK 3.30 | -6.52% | SEK 3.50 | SEK 3.50 | SEK 3.30 | 4.66K |
| 2026-06-10 | SEK 3.53 | +13.87% | SEK 3.00 | SEK 3.53 | SEK 3.00 | 4.04K |
| 2026-06-09 | SEK 3.10 | -0.64% | SEK 3.10 | SEK 3.10 | SEK 2.92 | 1.18K |
| 2026-06-08 | SEK 3.12 | 0.00% | SEK 2.92 | SEK 3.12 | SEK 2.92 | 3.34K |
| 2026-06-05 | SEK 3.12 | 0.00% | SEK 3.12 | SEK 3.12 | SEK 3.12 | 9.89K |
| 2026-06-04 | SEK 3.12 | 0.00% | SEK 3.11 | SEK 3.12 | SEK 3.11 | 21.39K |
| 2026-06-03 | SEK 3.12 | -0.95% | SEK 3.15 | SEK 3.15 | SEK 3.11 | 100.25K |
| 2026-06-02 | SEK 3.15 | 0.00% | SEK 3.15 | SEK 3.16 | SEK 3.15 | 2.83K |
| 2026-06-01 | SEK 3.15 | -1.56% | SEK 3.20 | SEK 3.20 | SEK 3.15 | 9.06K |
| 2026-05-29 | SEK 3.20 | -5.88% | SEK 3.35 | SEK 3.35 | SEK 3.20 | 15.08K |
| 2026-05-28 | SEK 3.40 | 0.00% | SEK 3.40 | SEK 3.40 | SEK 3.40 | 5.59K |