Corem Property Group AB Pref CORE_PREF
OMXSTO · Sweden · Finance
SEK 210.50-0.50 (-0.24%)
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 210.00 | -0.47% | SEK 211.00 | SEK 211.00 | SEK 210.00 | 1.40K |
| 2026-10-16 | SEK 211.00 | -1.17% | SEK 213.50 | SEK 213.50 | SEK 210.50 | 19.44K |
| 2026-10-15 | SEK 213.50 | -0.93% | SEK 214.50 | SEK 214.50 | SEK 211.50 | 13.44K |
| 2026-10-14 | SEK 215.50 | +1.65% | SEK 213.00 | SEK 215.50 | SEK 213.00 | 15.34K |
| 2026-10-13 | SEK 212.00 | -0.47% | SEK 212.00 | SEK 214.00 | SEK 210.50 | 23.20K |
| 2026-10-12 | SEK 213.00 | -2.96% | SEK 222.00 | SEK 222.00 | SEK 212.00 | 43.69K |
| 2026-10-09 | SEK 219.50 | -0.45% | SEK 220.50 | SEK 222.00 | SEK 219.50 | 12.57K |
| 2026-10-08 | SEK 220.50 | -0.45% | SEK 221.50 | SEK 222.50 | SEK 218.00 | 32.42K |
| 2026-10-07 | SEK 221.50 | -1.34% | SEK 224.00 | SEK 224.00 | SEK 221.00 | 9.46K |
| 2026-10-06 | SEK 224.50 | +1.13% | SEK 223.00 | SEK 224.50 | SEK 223.00 | 13.44K |
| 2026-10-05 | SEK 222.00 | +0.23% | SEK 221.50 | SEK 223.50 | SEK 220.50 | 26.38K |
| 2026-10-02 | SEK 221.50 | 0.00% | SEK 221.50 | SEK 221.50 | SEK 219.00 | 33.88K |
| 2026-10-01 | SEK 221.50 | -0.67% | SEK 221.00 | SEK 223.50 | SEK 221.00 | 10.72K |
| 2026-09-30 | SEK 223.00 | -1.33% | SEK 226.00 | SEK 227.50 | SEK 222.00 | 17.38K |
| 2026-09-29 | SEK 226.00 | -2.16% | SEK 229.00 | SEK 229.00 | SEK 226.00 | 13.09K |
| 2026-09-28 | SEK 231.00 | -0.22% | SEK 231.50 | SEK 232.00 | SEK 231.00 | 10.72K |
| 2026-09-25 | SEK 231.50 | -0.22% | SEK 234.00 | SEK 235.00 | SEK 231.50 | 10.23K |
| 2026-09-24 | SEK 232.00 | -1.07% | SEK 236.00 | SEK 236.00 | SEK 232.00 | 6.41K |
| 2026-09-23 | SEK 234.50 | -0.85% | SEK 237.00 | SEK 237.00 | SEK 233.50 | 4.05K |
| 2026-09-22 | SEK 236.50 | +0.85% | SEK 235.50 | SEK 236.50 | SEK 235.50 | 7.10K |
| 2026-09-21 | SEK 234.50 | -0.21% | SEK 235.00 | SEK 236.00 | SEK 232.50 | 5.64K |
| 2026-09-18 | SEK 235.00 | +0.21% | SEK 235.50 | SEK 235.50 | SEK 233.50 | 6.07K |
| 2026-09-17 | SEK 234.50 | +0.21% | SEK 234.00 | SEK 235.00 | SEK 233.00 | 4.35K |
| 2026-09-16 | SEK 234.00 | +0.86% | SEK 230.50 | SEK 235.00 | SEK 230.50 | 9.50K |
| 2026-09-15 | SEK 232.00 | +0.43% | SEK 233.00 | SEK 233.50 | SEK 231.00 | 7.92K |
| 2026-09-14 | SEK 231.00 | +0.22% | SEK 230.50 | SEK 232.00 | SEK 230.50 | 7.90K |
| 2026-09-11 | SEK 230.50 | 0.00% | SEK 231.00 | SEK 232.00 | SEK 230.00 | 7.73K |
| 2026-09-10 | SEK 230.50 | -0.65% | SEK 232.50 | SEK 233.00 | SEK 230.00 | 10.87K |
| 2026-09-09 | SEK 232.00 | -0.64% | SEK 235.00 | SEK 235.00 | SEK 231.50 | 9.66K |
| 2026-09-08 | SEK 233.50 | -0.85% | SEK 235.50 | SEK 236.00 | SEK 233.50 | 17.77K |
| 2026-09-07 | SEK 235.50 | 0.00% | SEK 235.50 | SEK 236.50 | SEK 233.50 | 12.36K |
| 2026-09-04 | SEK 235.50 | +0.86% | SEK 235.00 | SEK 235.50 | SEK 233.50 | 10.49K |
| 2026-09-03 | SEK 233.50 | +0.21% | SEK 234.00 | SEK 235.00 | SEK 233.00 | 8.85K |
| 2026-09-02 | SEK 233.00 | 0.00% | SEK 233.50 | SEK 234.50 | SEK 233.00 | 9.80K |
| 2026-09-01 | SEK 233.00 | -0.64% | SEK 234.50 | SEK 234.50 | SEK 233.00 | 7.48K |
| 2026-08-31 | SEK 234.50 | 0.00% | SEK 234.00 | SEK 235.00 | SEK 233.50 | 14.41K |
| 2026-08-28 | SEK 234.50 | 0.00% | SEK 235.00 | SEK 235.50 | SEK 234.00 | 9.45K |
| 2026-08-27 | SEK 234.50 | 0.00% | SEK 234.00 | SEK 236.00 | SEK 233.50 | 9.09K |
| 2026-08-26 | SEK 234.50 | -0.85% | SEK 236.50 | SEK 236.50 | SEK 234.50 | 4.32K |
| 2026-08-25 | SEK 236.50 | +0.64% | SEK 234.50 | SEK 237.00 | SEK 234.00 | 12.34K |
| 2026-08-24 | SEK 235.00 | +1.29% | SEK 232.00 | SEK 235.00 | SEK 232.00 | 14.16K |
| 2026-08-21 | SEK 232.00 | +0.43% | SEK 230.50 | SEK 232.00 | SEK 230.50 | 13.96K |
| 2026-08-20 | SEK 231.00 | +0.65% | SEK 230.00 | SEK 231.00 | SEK 229.50 | 6.08K |
| 2026-08-19 | SEK 229.50 | -0.43% | SEK 231.50 | SEK 231.50 | SEK 229.50 | 7.45K |
| 2026-08-18 | SEK 230.50 | -0.22% | SEK 231.00 | SEK 231.50 | SEK 230.50 | 9.97K |
| 2026-08-17 | SEK 231.00 | +0.43% | SEK 230.50 | SEK 231.50 | SEK 230.50 | 8.71K |
| 2026-08-14 | SEK 230.00 | 0.00% | SEK 229.00 | SEK 230.00 | SEK 229.00 | 9.77K |
| 2026-08-13 | SEK 230.00 | +0.22% | SEK 230.00 | SEK 230.00 | SEK 228.50 | 7.62K |
| 2026-08-12 | SEK 229.50 | -0.65% | SEK 231.00 | SEK 231.00 | SEK 228.50 | 41.40K |
| 2026-08-11 | SEK 231.00 | -0.43% | SEK 232.50 | SEK 232.50 | SEK 230.50 | 24.12K |
| 2026-08-10 | SEK 232.00 | -0.43% | SEK 233.50 | SEK 234.00 | SEK 232.00 | 6.91K |
| 2026-08-07 | SEK 233.00 | 0.00% | SEK 235.00 | SEK 235.00 | SEK 232.00 | 5.06K |
| 2026-08-06 | SEK 233.00 | -0.85% | SEK 233.50 | SEK 234.50 | SEK 233.00 | 6.33K |
| 2026-08-05 | SEK 235.00 | +0.21% | SEK 234.50 | SEK 235.00 | SEK 233.50 | 4.18K |
| 2026-08-04 | SEK 234.50 | +0.64% | SEK 233.00 | SEK 234.50 | SEK 232.50 | 6.90K |
| 2026-08-03 | SEK 233.00 | +0.22% | SEK 232.50 | SEK 233.00 | SEK 231.00 | 7.38K |
| 2026-07-31 | SEK 232.50 | 0.00% | SEK 232.50 | SEK 232.50 | SEK 231.00 | 18.28K |
| 2026-07-30 | SEK 232.50 | +0.65% | SEK 230.00 | SEK 232.50 | SEK 230.00 | 6.90K |
| 2026-07-29 | SEK 231.00 | +0.65% | SEK 229.00 | SEK 231.00 | SEK 229.00 | 5.26K |
| 2026-07-28 | SEK 229.50 | +0.66% | SEK 228.00 | SEK 229.50 | SEK 228.00 | 6.32K |
| 2026-07-27 | SEK 228.00 | +0.44% | SEK 227.00 | SEK 228.00 | SEK 226.00 | 11.77K |
| 2026-07-24 | SEK 227.00 | 0.00% | SEK 227.50 | SEK 227.50 | SEK 226.00 | 9.15K |
| 2026-07-23 | SEK 227.00 | -0.22% | SEK 228.00 | SEK 228.50 | SEK 226.50 | 11.74K |
| 2026-07-22 | SEK 227.50 | -0.22% | SEK 229.00 | SEK 229.00 | SEK 227.00 | 6.48K |
| 2026-07-21 | SEK 228.00 | -0.22% | SEK 228.50 | SEK 229.00 | SEK 228.00 | 8.52K |
| 2026-07-20 | SEK 228.50 | -0.65% | SEK 229.50 | SEK 229.50 | SEK 228.00 | 6.80K |
| 2026-07-17 | SEK 230.00 | 0.00% | SEK 230.50 | SEK 231.00 | SEK 229.50 | 3.23K |
| 2026-07-16 | SEK 230.00 | -0.43% | SEK 230.00 | SEK 231.50 | SEK 230.00 | 7.20K |
| 2026-07-15 | SEK 231.00 | -0.22% | SEK 231.50 | SEK 231.50 | SEK 230.00 | 7.16K |
| 2026-07-14 | SEK 231.50 | +0.22% | SEK 230.50 | SEK 231.50 | SEK 230.00 | 4.17K |
| 2026-07-13 | SEK 231.00 | -0.22% | SEK 231.50 | SEK 232.00 | SEK 230.50 | 4.19K |
| 2026-07-10 | SEK 231.50 | +0.22% | SEK 231.00 | SEK 232.00 | SEK 230.50 | 1.94K |
| 2026-07-09 | SEK 231.00 | 0.00% | SEK 231.00 | SEK 231.00 | SEK 230.00 | 4.17K |
| 2026-07-08 | SEK 231.00 | +0.22% | SEK 231.00 | SEK 231.50 | SEK 229.50 | 5.16K |
| 2026-07-07 | SEK 230.50 | 0.00% | SEK 231.00 | SEK 232.00 | SEK 230.50 | 5.96K |
| 2026-07-06 | SEK 230.50 | -0.65% | SEK 232.50 | SEK 232.50 | SEK 230.00 | 11.11K |
| 2026-07-03 | SEK 232.00 | -0.22% | SEK 232.50 | SEK 233.00 | SEK 231.50 | 4.89K |
| 2026-07-02 | SEK 232.50 | +1.09% | SEK 230.50 | SEK 232.50 | SEK 229.50 | 17.95K |
| 2026-07-01 | SEK 230.00 | -0.43% | SEK 231.50 | SEK 231.50 | SEK 229.50 | 9.50K |
| 2026-06-30 | SEK 231.00 | +0.22% | SEK 230.50 | SEK 232.00 | SEK 230.00 | 9.07K |
| 2026-06-29 | SEK 230.50 | -2.12% | SEK 233.00 | SEK 233.50 | SEK 230.50 | 15.25K |
| 2026-06-26 | SEK 235.50 | +1.07% | SEK 235.00 | SEK 236.50 | SEK 233.00 | 20.56K |
| 2026-06-25 | SEK 233.00 | -0.64% | SEK 235.50 | SEK 236.00 | SEK 232.50 | 18.58K |
| 2026-06-24 | SEK 234.50 | -0.21% | SEK 235.50 | SEK 237.00 | SEK 234.50 | 13.76K |
| 2026-06-23 | SEK 235.00 | +0.43% | SEK 236.00 | SEK 236.00 | SEK 234.00 | 58.84K |
| 2026-06-22 | SEK 234.00 | +0.65% | SEK 232.50 | SEK 236.00 | SEK 231.50 | 23.74K |
| 2026-06-18 | SEK 232.50 | -0.43% | SEK 234.00 | SEK 235.00 | SEK 231.00 | 15.36K |
| 2026-06-17 | SEK 233.50 | 0.00% | SEK 233.50 | SEK 234.50 | SEK 232.00 | 7.19K |
| 2026-06-16 | SEK 233.50 | -0.43% | SEK 235.50 | SEK 235.50 | SEK 231.00 | 17.48K |
| 2026-06-15 | SEK 234.50 | -0.42% | SEK 235.50 | SEK 238.50 | SEK 234.50 | 15.17K |