Corem Property Group AB Class D CORE_D
OMXSTO · Sweden · Finance
SEK 195.00-2.20 (-1.12%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | SEK 195.00 | -1.12% | SEK 196.80 | SEK 197.00 | SEK 194.00 | 1.91K |
| 2026-10-16 | SEK 197.20 | +0.10% | SEK 197.00 | SEK 198.80 | SEK 195.80 | 6.05K |
| 2026-10-15 | SEK 197.00 | +0.82% | SEK 196.80 | SEK 199.40 | SEK 195.80 | 9.65K |
| 2026-10-14 | SEK 195.40 | +0.31% | SEK 198.40 | SEK 198.40 | SEK 193.00 | 9.21K |
| 2026-10-13 | SEK 194.80 | +2.53% | SEK 191.60 | SEK 198.60 | SEK 190.80 | 33.64K |
| 2026-10-12 | SEK 190.00 | 0.00% | SEK 190.80 | SEK 192.40 | SEK 187.40 | 16.37K |
| 2026-10-09 | SEK 190.00 | 0.00% | SEK 192.80 | SEK 193.80 | SEK 188.20 | 8.93K |
| 2026-10-08 | SEK 190.00 | -0.52% | SEK 191.20 | SEK 192.80 | SEK 187.20 | 19.94K |
| 2026-10-07 | SEK 191.00 | -3.44% | SEK 197.40 | SEK 198.40 | SEK 191.00 | 22.28K |
| 2026-10-06 | SEK 197.80 | -0.70% | SEK 200.00 | SEK 200.50 | SEK 197.80 | 11.68K |
| 2026-10-05 | SEK 199.20 | +1.53% | SEK 198.80 | SEK 203.00 | SEK 198.60 | 13.75K |
| 2026-10-02 | SEK 196.20 | -3.35% | SEK 203.00 | SEK 206.50 | SEK 194.00 | 29.24K |
| 2026-10-01 | SEK 203.00 | -3.79% | SEK 213.00 | SEK 213.50 | SEK 202.00 | 26.75K |
| 2026-09-30 | SEK 211.00 | -1.63% | SEK 218.50 | SEK 218.50 | SEK 211.00 | 7.87K |
| 2026-09-29 | SEK 214.50 | -4.24% | SEK 222.50 | SEK 222.50 | SEK 213.50 | 20.10K |
| 2026-09-28 | SEK 224.00 | -1.97% | SEK 228.00 | SEK 228.00 | SEK 224.00 | 17.89K |
| 2026-09-25 | SEK 228.50 | +0.66% | SEK 229.00 | SEK 231.00 | SEK 225.50 | 10.89K |
| 2026-09-24 | SEK 227.00 | -0.44% | SEK 230.00 | SEK 230.00 | SEK 226.50 | 6.52K |
| 2026-09-23 | SEK 228.00 | 0.00% | SEK 230.00 | SEK 230.00 | SEK 227.50 | 5.28K |
| 2026-09-22 | SEK 228.00 | -0.87% | SEK 229.50 | SEK 230.00 | SEK 227.50 | 7.24K |
| 2026-09-21 | SEK 230.00 | +1.10% | SEK 228.50 | SEK 230.00 | SEK 227.50 | 6.53K |
| 2026-09-18 | SEK 227.50 | -1.09% | SEK 229.00 | SEK 229.50 | SEK 227.50 | 4.95K |
| 2026-09-17 | SEK 230.00 | +0.88% | SEK 228.00 | SEK 230.00 | SEK 227.50 | 1.59K |
| 2026-09-16 | SEK 228.00 | +0.88% | SEK 227.00 | SEK 228.00 | SEK 225.00 | 8.50K |
| 2026-09-15 | SEK 226.00 | 0.00% | SEK 226.00 | SEK 227.00 | SEK 225.00 | 9.48K |
| 2026-09-14 | SEK 226.00 | -0.44% | SEK 226.50 | SEK 227.50 | SEK 225.50 | 3.48K |
| 2026-09-11 | SEK 227.00 | +0.44% | SEK 227.00 | SEK 227.00 | SEK 225.50 | 3.62K |
| 2026-09-10 | SEK 226.00 | -0.44% | SEK 227.50 | SEK 228.50 | SEK 226.00 | 4.16K |
| 2026-09-09 | SEK 227.00 | -0.44% | SEK 228.00 | SEK 228.00 | SEK 226.50 | 3.12K |
| 2026-09-08 | SEK 228.00 | 0.00% | SEK 228.50 | SEK 228.50 | SEK 227.00 | 4.29K |
| 2026-09-07 | SEK 228.00 | -0.65% | SEK 229.00 | SEK 230.00 | SEK 228.00 | 3.96K |
| 2026-09-04 | SEK 229.50 | +1.10% | SEK 227.50 | SEK 229.50 | SEK 227.00 | 6.37K |
| 2026-09-03 | SEK 227.00 | +0.44% | SEK 226.50 | SEK 227.50 | SEK 225.50 | 9.89K |
| 2026-09-02 | SEK 226.00 | -0.22% | SEK 226.50 | SEK 227.50 | SEK 225.00 | 7.78K |
| 2026-09-01 | SEK 226.50 | -0.22% | SEK 228.00 | SEK 229.00 | SEK 226.00 | 4.73K |
| 2026-08-31 | SEK 227.00 | -0.44% | SEK 228.50 | SEK 229.00 | SEK 226.00 | 7.43K |
| 2026-08-28 | SEK 228.00 | -0.44% | SEK 229.50 | SEK 229.50 | SEK 228.00 | 7.33K |
| 2026-08-27 | SEK 229.00 | 0.00% | SEK 230.00 | SEK 230.00 | SEK 229.00 | 3.37K |
| 2026-08-26 | SEK 229.00 | -0.43% | SEK 229.50 | SEK 230.00 | SEK 228.00 | 15.39K |
| 2026-08-25 | SEK 230.00 | +0.66% | SEK 228.00 | SEK 230.00 | SEK 228.00 | 16.28K |
| 2026-08-24 | SEK 228.50 | +0.44% | SEK 227.50 | SEK 229.00 | SEK 227.50 | 8.25K |
| 2026-08-21 | SEK 227.50 | +0.22% | SEK 227.50 | SEK 228.50 | SEK 227.00 | 7.80K |
| 2026-08-20 | SEK 227.00 | -0.22% | SEK 227.50 | SEK 228.00 | SEK 226.50 | 6.69K |
| 2026-08-19 | SEK 227.50 | +0.22% | SEK 228.00 | SEK 228.00 | SEK 226.00 | 3.67K |
| 2026-08-18 | SEK 227.00 | -0.22% | SEK 227.00 | SEK 228.00 | SEK 226.50 | 9.08K |
| 2026-08-17 | SEK 227.50 | 0.00% | SEK 229.00 | SEK 229.00 | SEK 227.00 | 3.14K |
| 2026-08-14 | SEK 227.50 | 0.00% | SEK 228.00 | SEK 228.50 | SEK 226.50 | 4.95K |
| 2026-08-13 | SEK 227.50 | +0.22% | SEK 228.00 | SEK 228.50 | SEK 226.00 | 8.89K |
| 2026-08-12 | SEK 227.00 | -1.30% | SEK 229.50 | SEK 230.00 | SEK 226.50 | 30.11K |
| 2026-08-11 | SEK 230.00 | 0.00% | SEK 230.00 | SEK 232.00 | SEK 229.00 | 27.89K |
| 2026-08-10 | SEK 230.00 | -0.43% | SEK 231.00 | SEK 231.50 | SEK 229.00 | 5.15K |
| 2026-08-07 | SEK 231.00 | 0.00% | SEK 230.50 | SEK 232.00 | SEK 230.00 | 3.88K |
| 2026-08-06 | SEK 231.00 | 0.00% | SEK 231.00 | SEK 231.50 | SEK 229.50 | 9.35K |
| 2026-08-05 | SEK 231.00 | -0.43% | SEK 231.50 | SEK 232.50 | SEK 230.50 | 6.80K |
| 2026-08-04 | SEK 232.00 | +0.22% | SEK 230.50 | SEK 233.50 | SEK 230.50 | 9.14K |
| 2026-08-03 | SEK 231.50 | +1.09% | SEK 229.50 | SEK 231.50 | SEK 229.00 | 4.57K |
| 2026-07-31 | SEK 229.00 | -0.43% | SEK 230.50 | SEK 231.00 | SEK 228.00 | 6.92K |
| 2026-07-30 | SEK 230.00 | +0.66% | SEK 228.50 | SEK 231.00 | SEK 228.50 | 11.96K |
| 2026-07-29 | SEK 228.50 | +0.88% | SEK 226.00 | SEK 229.50 | SEK 226.00 | 7.16K |
| 2026-07-28 | SEK 226.50 | +0.67% | SEK 226.50 | SEK 227.00 | SEK 225.00 | 8.02K |
| 2026-07-27 | SEK 225.00 | +1.12% | SEK 222.50 | SEK 226.50 | SEK 222.00 | 6.66K |
| 2026-07-24 | SEK 222.50 | +0.68% | SEK 224.00 | SEK 224.00 | SEK 221.00 | 12.88K |
| 2026-07-23 | SEK 221.00 | -1.34% | SEK 224.50 | SEK 225.00 | SEK 221.00 | 13.19K |
| 2026-07-22 | SEK 224.00 | -0.22% | SEK 225.00 | SEK 225.00 | SEK 224.00 | 1.64K |
| 2026-07-21 | SEK 224.50 | -0.44% | SEK 225.00 | SEK 225.50 | SEK 224.50 | 1.95K |
| 2026-07-20 | SEK 225.50 | -0.88% | SEK 227.00 | SEK 227.50 | SEK 224.50 | 6.49K |
| 2026-07-17 | SEK 227.50 | +0.44% | SEK 226.50 | SEK 227.50 | SEK 224.50 | 4.27K |
| 2026-07-16 | SEK 226.50 | -0.22% | SEK 226.50 | SEK 227.50 | SEK 226.00 | 5.00K |
| 2026-07-15 | SEK 227.00 | +0.44% | SEK 226.00 | SEK 227.00 | SEK 225.00 | 7.28K |
| 2026-07-14 | SEK 226.00 | 0.00% | SEK 226.50 | SEK 227.00 | SEK 224.50 | 3.74K |
| 2026-07-13 | SEK 226.00 | +0.44% | SEK 225.50 | SEK 226.50 | SEK 225.00 | 4.52K |
| 2026-07-10 | SEK 225.00 | -0.22% | SEK 226.00 | SEK 227.00 | SEK 225.00 | 3.41K |
| 2026-07-09 | SEK 225.50 | -0.44% | SEK 227.00 | SEK 227.00 | SEK 225.00 | 4.11K |
| 2026-07-08 | SEK 226.50 | -0.22% | SEK 227.00 | SEK 228.00 | SEK 226.00 | 6.20K |
| 2026-07-07 | SEK 227.00 | -0.87% | SEK 228.50 | SEK 229.00 | SEK 226.50 | 5.98K |
| 2026-07-06 | SEK 229.00 | -0.22% | SEK 229.50 | SEK 229.50 | SEK 228.00 | 6.32K |
| 2026-07-03 | SEK 229.50 | +0.44% | SEK 229.50 | SEK 230.00 | SEK 228.00 | 8.16K |
| 2026-07-02 | SEK 228.50 | -0.22% | SEK 229.00 | SEK 230.50 | SEK 227.00 | 9.42K |
| 2026-07-01 | SEK 229.00 | 0.00% | SEK 229.00 | SEK 229.00 | SEK 227.00 | 4.09K |
| 2026-06-30 | SEK 229.00 | +0.22% | SEK 230.00 | SEK 230.00 | SEK 228.00 | 3.44K |
| 2026-06-29 | SEK 228.50 | -1.93% | SEK 230.00 | SEK 230.00 | SEK 227.50 | 5.72K |
| 2026-06-26 | SEK 233.00 | +0.22% | SEK 233.00 | SEK 234.50 | SEK 231.00 | 25.79K |
| 2026-06-25 | SEK 232.50 | -0.21% | SEK 233.00 | SEK 234.00 | SEK 229.50 | 12.10K |
| 2026-06-24 | SEK 233.00 | -0.43% | SEK 234.50 | SEK 235.00 | SEK 231.00 | 5.72K |
| 2026-06-23 | SEK 234.00 | -0.43% | SEK 233.50 | SEK 234.50 | SEK 232.50 | 4.66K |
| 2026-06-22 | SEK 235.00 | +1.95% | SEK 230.50 | SEK 235.00 | SEK 230.50 | 13.48K |
| 2026-06-18 | SEK 230.50 | 0.00% | SEK 230.50 | SEK 231.50 | SEK 229.50 | 5.54K |
| 2026-06-17 | SEK 230.50 | +0.66% | SEK 229.50 | SEK 231.00 | SEK 229.50 | 4.19K |
| 2026-06-16 | SEK 229.00 | -0.87% | SEK 230.00 | SEK 230.50 | SEK 229.00 | 4.73K |
| 2026-06-15 | SEK 231.00 | -0.22% | SEK 232.50 | SEK 233.50 | SEK 230.00 | 5.60K |