Stockholm - Delayed Quote
SEK
Corem Property Group AB (publ) (CORE-A.ST)
3.3000
0.0000
(0.00%)
At close: October 30 at 11:00:03 AM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
3.3000
3.3000
3.3000
3.3000
3.3000
184
Oct 29, 2026
3.2000
3.3000
3.2000
3.3000
3.3000
19,738
Oct 28, 2026
3.2000
3.2000
3.2000
3.2000
3.2000
3,538
Oct 27, 2026
3.2000
3.3100
3.2000
3.2000
3.2000
5,238
Oct 26, 2026
2.8400
3.2000
2.8400
3.2000
3.2000
2,239
Oct 23, 2026
2.9500
2.9500
2.9200
2.9500
2.9500
5,891
Oct 22, 2026
2.9200
2.9500
2.9200
2.9500
2.9500
1,919
Oct 21, 2026
2.9100
2.9200
2.9100
2.9200
2.9200
21,608
Oct 20, 2026
2.8800
2.9100
2.8800
2.9100
2.9100
8,813
Oct 19, 2026
3.0500
3.0500
2.8800
2.8800
2.8800
2,669
Oct 16, 2026
2.9900
3.0500
2.9900
3.0500
3.0500
10,573
Oct 15, 2026
3.2000
3.2000
3.2000
3.2000
3.2000
7,144
Oct 14, 2026
3.2000
3.2500
3.2000
3.2000
3.2000
831
Oct 13, 2026
3.2000
3.2000
3.2000
3.2000
3.2000
2,849
Oct 12, 2026
3.2800
3.2800
3.2600
3.2600
3.2600
3,010
Oct 9, 2026
3.2600
3.2800
3.2600
3.2800
3.2800
3,416
Oct 8, 2026
3.2700
3.2700
3.2700
3.2700
3.2700
819
Oct 7, 2026
3.2800
3.2800
3.2600
3.2700
3.2700
1,741
Oct 6, 2026
3.5000
3.5000
3.2600
3.2800
3.2800
1,262
Oct 5, 2026
3.2600
3.5000
3.2600
3.5000
3.5000
22,004
Oct 2, 2026
3.3900
3.3900
3.2600
3.2600
3.2600
3,351
Oct 1, 2026
3.2600
3.4000
3.2600
3.4000
3.4000
9,066
Sep 30, 2026
3.1900
3.1900
3.1800
3.1900
3.1900
211
Sep 29, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
3.3000
3.3000
3.2400
3.2400
3.2400
3,775
Sep 28, 2026
3.3000
3.4000
3.3000
3.3000
3.2800
1,748
Sep 25, 2026
3.3200
3.3200
3.3000
3.3000
3.2800
318
Sep 24, 2026
3.5000
3.6200
3.3000
3.3200
3.2999
23,698
Sep 23, 2026
3.5200
3.5200
3.4800
3.5000
3.4788
19,916
Sep 22, 2026
3.4800
3.5200
3.4800
3.5200
3.4987
1,069
Sep 21, 2026
3.5000
3.5000
3.3000
3.4900
3.4688
167
Sep 18, 2026
3.5000
3.5000
3.5000
3.5000
3.4788
35,238
Sep 17, 2026
3.6100
3.6100
3.5000
3.5000
3.4788
2,322
Sep 16, 2026
3.6200
3.6200
3.5000
3.5000
3.4788
29,636
Sep 15, 2026
3.5000
3.6200
3.5000
3.6200
3.5981
19,008
Sep 14, 2026
3.5000
3.6200
3.5000
3.6200
3.5981
1,234
Sep 11, 2026
3.3200
3.5000
3.3200
3.5000
3.4788
8,653
Sep 10, 2026
3.6200
3.6400
3.5000
3.5000
3.4788
2,236
Sep 9, 2026
3.7500
3.7500
3.6100
3.6100
3.5881
828
Sep 8, 2026
3.9000
3.9000
3.5200
3.7500
3.7273
31,977
Sep 7, 2026
3.9000
3.9000
3.9000
3.9000
3.8764
27,014
Sep 4, 2026
3.6100
3.9000
3.6100
3.9000
3.8764
1,041
Sep 3, 2026
3.7000
3.9000
3.6000
3.6000
3.5782
3,600
Sep 2, 2026
3.9300
3.9300
3.7000
3.7000
3.6776
1,709
Sep 1, 2026
3.9400
3.9400
3.9300
3.9400
3.9161
8,521
Aug 31, 2026
3.6600
3.8000
3.6000
3.8000
3.7770
7,924
Aug 28, 2026
4.0000
4.0000
3.6600
3.6600
3.6378
5,951
Aug 27, 2026
4.0000
4.0400
4.0000
4.0000
3.9758
1,622
Aug 26, 2026
4.0900
4.0900
4.0000
4.0000
3.9758
3,747
Aug 25, 2026
3.8200
3.8200
3.8200
3.8200
3.7968
1,938
Aug 24, 2026
3.8100
3.8200
3.8100
3.8200
3.7968
6,278
Aug 21, 2026
3.9000
3.9000
3.8100
3.8100
3.7869
1,713
Aug 20, 2026
4.1000
4.1000
3.8100
3.9000
3.8764
1,949
Aug 19, 2026
4.0500
4.1000
3.8100
4.1000
4.0752
3,428
Aug 18, 2026
3.8000
4.1000
3.8000
4.0500
4.0255
118
Aug 17, 2026
3.9000
3.9000
3.8000
3.8000
3.7770
9,715
Aug 14, 2026
3.9900
3.9900
3.9000
3.9000
3.8764
6,255
Aug 13, 2026
3.8100
3.9900
3.8100
3.9900
3.9658
1,646
Aug 12, 2026
3.8100
4.1000
3.8100
3.8100
3.7869
1,850
Aug 11, 2026
4.0000
4.0000
3.8000
3.8100
3.7869
6,190
Aug 10, 2026
4.0000
4.0000
4.0000
4.0000
3.9758
45,343
Aug 7, 2026
4.1600
4.1600
4.0000
4.0000
3.9758
11,474
Aug 6, 2026
4.1600
4.1600
4.1600
4.1600
4.1348
48,443
Aug 5, 2026
4.0000
4.1600
4.0000
4.1600
4.1348
52,952
Aug 4, 2026
3.5600
3.9000
3.5600
3.9000
3.8764
31,856
Aug 3, 2026
3.5500
3.5600
3.5500
3.5600
3.5384
23,628
Jul 31, 2026
3.2300
3.5500
3.2300
3.5500
3.5285
18,494
Jul 30, 2026
3.0000
3.2300
3.0000
3.2300
3.2104
25,106
Jul 29, 2026
3.0000
3.0000
2.9800
3.0000
2.9818
17,302
Jul 28, 2026
2.7600
2.9800
2.7600
2.9800
2.9619
10,963
Jul 27, 2026
2.7600
2.7700
2.7600
2.7700
2.7532
8,584
Jul 24, 2026
2.7500
2.7600
2.7500
2.7600
2.7433
4,310
Jul 23, 2026
2.7800
2.7800
2.7500
2.7500
2.7333
500
Jul 22, 2026
2.7800
2.7800
2.7500
2.7800
2.7632
1,792
Jul 21, 2026
2.9500
2.9500
2.7500
2.7800
2.7632
22,726
Jul 20, 2026
2.7500
2.9500
2.7200
2.9500
2.9321
45,405
Jul 17, 2026
2.9900
2.9900
2.9500
2.9500
2.9321
3,686
Jul 16, 2026
3.0000
3.0000
2.9900
2.9900
2.9719
867
Jul 15, 2026
3.1500
3.1500
3.0000
3.0000
2.9818
11,585
Jul 14, 2026
3.1700
3.2400
3.1500
3.1500
3.1309
15,735
Jul 13, 2026
3.5300
3.5400
3.1700
3.1700
3.1508
1,826
Jul 10, 2026
3.5100
3.5500
3.5100
3.5400
3.5185
26,365
Jul 9, 2026
3.3500
3.5100
3.3500
3.5100
3.4887
255
Jul 8, 2026
3.2500
3.2500
3.2500
3.2500
3.2303
207
Jul 7, 2026
3.2300
3.2500
3.2300
3.2500
3.2303
8,598
Jul 6, 2026
3.3000
3.3000
3.1000
3.3000
3.2800
5,627
Jul 3, 2026
3.5400
3.5400
3.1000
3.3000
3.2800
848
Jul 2, 2026
3.5400
3.5400
3.4000
3.5400
3.5185
3,037
Jul 1, 2026
3.5400
3.5500
3.1500
3.5500
3.5285
22,823
Jun 30, 2026
3.5400
3.5600
3.1000
3.5600
3.5384
3,178
Jun 29, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
3.5500
3.5500
3.5400
3.5400
3.5185
5,149
Jun 26, 2026
3.3000
3.5400
3.3000
3.5400
3.4987
8,021
Jun 25, 2026
3.2800
3.2800
3.1000
3.2000
3.1626
5,568
Jun 24, 2026
3.2800
3.2900
3.1000
3.2500
3.2121
5,953
Jun 23, 2026
3.1000
3.3000
3.1000
3.2800
3.2417
6,387
Jun 22, 2026
3.0200
3.2800
3.0200
3.1000
3.0638
73,378
Jun 18, 2026
3.3700
3.3700
3.3500
3.3500
3.3109
1,553
Jun 17, 2026
3.5400
3.5400
3.3500
3.3700
3.3307
3,553
Jun 16, 2026
3.3900
3.6000
3.3900
3.5400
3.4987
2,765
Jun 15, 2026
3.6500
3.6600
3.3900
3.3900
3.3504
10,554
Jun 12, 2026
3.6000
3.6000
3.6000
3.6000
3.5580
32,553
Jun 11, 2026
3.5000
3.5000
3.3000
3.3000
3.2615
4,660
Jun 10, 2026
3.0000
3.5300
3.0000
3.5300
3.4888
4,040
Jun 9, 2026
3.1000
3.1000
2.9200
3.1000
3.0638
1,181
Jun 8, 2026
2.9200
3.1200
2.9200
3.1200
3.0836
3,339
Jun 5, 2026
3.1200
3.1200
3.1200
3.1200
3.0836
9,885
Jun 4, 2026
3.1100
3.1200
3.1100
3.1200
3.0836
21,386
Jun 3, 2026
3.1500
3.1500
3.1100
3.1200
3.0836
100,249
Jun 2, 2026
3.1500
3.1600
3.1500
3.1500
3.1132
2,831
Jun 1, 2026
3.2000
3.2000
3.1500
3.1500
3.1132
9,063
May 29, 2026
3.3500
3.3500
3.2000
3.2000
3.1626
15,075
May 28, 2026
3.4000
3.4000
3.4000
3.4000
3.3603
5,591
May 27, 2026
3.5500
3.5500
3.4000
3.4000
3.3603
19,491
May 26, 2026
3.8000
3.8000
3.5500
3.5500
3.5085
60,996
May 25, 2026
4.0000
4.0000
3.9000
3.9000
3.8545
949
May 22, 2026
4.0000
4.0000
4.0000
4.0000
3.9533
345
May 21, 2026
3.9900
4.0000
3.9900
4.0000
3.9533
1,248
May 20, 2026
4.0000
4.0000
3.9900
3.9900
3.9434
20,002
May 19, 2026
4.0000
4.1500
4.0000
4.0000
3.9533
5,472
May 18, 2026
4.1000
4.1000
3.9900
4.0000
3.9533
966
May 15, 2026
4.1000
4.1000
3.9000
4.1000
4.0521
11,180
May 13, 2026
4.1100
4.1300
4.1100
4.1100
4.0620
321
May 12, 2026
4.1100
4.1100
4.1100
4.1100
4.0620
1,019
May 11, 2026
4.1100
4.1100
4.0900
4.1100
4.0620
8,215
May 8, 2026
4.0600
4.1100
4.0300
4.1100
4.0620
902
May 7, 2026
4.1000
4.1100
4.1000
4.1100
4.0620
1,369
May 6, 2026
4.0000
4.1100
4.0000
4.0400
3.9928
12,854
May 5, 2026
4.1000
4.1000
3.9700
4.0000
3.9533
2,566
May 4, 2026
4.0000
4.1000
4.0000
4.1000
4.0521
2,222
Apr 30, 2026
3.8100
3.9600
3.8100
3.9600
3.9138
6,745
Apr 29, 2026
3.7200
3.7600
3.7200
3.7400
3.6963
758
Apr 28, 2026
3.8900
3.8900
3.8100
3.8100
3.7655
1,858
Apr 27, 2026
4.0000
4.0000
3.9000
3.9000
3.8545
65,704
Apr 24, 2026
3.7000
4.0000
3.6600
4.0000
3.9533
7,393
Apr 23, 2026
3.9400
3.9400
3.8100
3.8200
3.7754
1,232
Apr 22, 2026
4.0300
4.0300
3.9600
4.0000
3.9533
6,339
Apr 21, 2026
4.0300
4.0300
4.0300
4.0300
3.9829
2,910
Apr 20, 2026
4.1000
4.1000
4.0300
4.0300
3.9829
10,788
Apr 17, 2026
4.0600
4.2000
4.0600
4.1500
4.1015
2,287
Apr 16, 2026
4.0400
4.1000
4.0400
4.0600
4.0126
288
Apr 15, 2026
4.0000
4.2000
4.0000
4.0400
3.9928
9,412
Apr 14, 2026
4.1500
4.1500
4.1500
4.1500
4.1015
8,256
Apr 13, 2026
4.0500
4.1100
4.0500
4.1000
4.0521
16,118
Apr 10, 2026
3.9000
3.9600
3.9000
3.9600
3.9138
59,236
Apr 9, 2026
3.9000
3.9000
3.9000
3.9000
3.8545
27,712
Apr 8, 2026
3.6400
4.0800
3.6400
4.0800
4.0324
1,639
Apr 7, 2026
3.6700
3.6700
3.6400
3.6400
3.5975
2,021
Apr 2, 2026
3.6700
3.6700
3.6700
3.6700
3.6271
1,579
Apr 1, 2026
3.6600
3.6700
3.6600
3.6700
3.6271
3,285
Mar 31, 2026
3.5400
3.5500
3.5400
3.5500
3.5085
11,860
Mar 30, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
3.6400
3.6400
3.4400
3.5000
3.4591
3,125
Mar 27, 2026
3.6000
3.6800
3.6000
3.6600
3.5876
4,496
Mar 26, 2026
3.5900
3.5900
3.5500
3.5500
3.4798
8,393
Mar 25, 2026
3.5200
3.5900
3.5200
3.5900
3.5190
1,978
Mar 24, 2026
3.6000
3.6000
3.5200
3.5200
3.4504
1,680
Mar 23, 2026
3.7000
3.7000
3.6400
3.7000
3.6268
2,942
Mar 20, 2026
3.5000
3.7000
3.5000
3.7000
3.6268
2,924
Mar 19, 2026
3.5000
3.5500
3.5000
3.5000
3.4308
11,670
Mar 18, 2026
3.7500
3.7600
3.5300
3.5300
3.4602
3,361
Mar 17, 2026
3.8500
3.8500
3.8300
3.8300
3.7543
680
Mar 16, 2026
3.8300
3.8300
3.8100
3.8100
3.7346
10,471
Mar 13, 2026
3.8000
3.8300
3.8000
3.8300
3.7543
1,904
Mar 12, 2026
3.7000
3.8300
3.7000
3.7100
3.6366
1,937
Mar 11, 2026
3.9900
3.9900
3.6900
3.7000
3.6268
7,161
Mar 10, 2026
3.6000
4.0700
3.6000
4.0200
3.9405
5,940
Mar 9, 2026
3.8000
3.8000
3.6000
3.6000
3.5288
11,924
Mar 6, 2026
3.9000
3.9000
3.7900
3.8000
3.7248
19,072
Mar 5, 2026
4.0000
4.0500
4.0000
4.0500
3.9699
226
Mar 4, 2026
4.1000
4.1000
3.9400
4.0000
3.9209
13,141
Mar 3, 2026
4.1500
4.1500
4.1000
4.1000
4.0189
3,541
Mar 2, 2026
4.1800
4.1800
4.1800
4.1800
4.0973
-
Feb 27, 2026
4.0000
4.1800
4.0000
4.1800
4.0973
1,625
Feb 26, 2026
4.1000
4.1000
4.0000
4.1000
4.0189
5,435
Feb 25, 2026
4.1000
4.1000
4.1000
4.1000
4.0189
13,165
Feb 24, 2026
4.0000
4.0000
4.0000
4.0000
3.9209
1,985
Feb 23, 2026
3.9400
3.9800
3.8500
3.9800
3.9013
54,482
Feb 20, 2026
3.9400
3.9400
3.8000
3.9400
3.8621
38,081
Feb 19, 2026
3.6600
3.9400
3.6600
3.9400
3.8621
26,837
Feb 18, 2026
3.6000
3.6200
3.6000
3.6200
3.5484
8,164
Feb 17, 2026
3.8900
3.8900
3.7000
3.7600
3.6856
6,318
Feb 16, 2026
4.1000
4.1000
3.9900
3.9900
3.9111
13,499
Feb 13, 2026
4.1100
4.1200
4.1000
4.1000
4.0189
5,651
Feb 12, 2026
4.1100
4.1100
4.0400
4.1100
4.0287
1,782
Feb 11, 2026
4.1200
4.1200
4.1100
4.1200
4.0385
582
Feb 10, 2026
4.0100
4.1200
4.0100
4.1200
4.0385
10,860
Feb 9, 2026
4.0200
4.0500
4.0200
4.0500
3.9699
4,327
Feb 6, 2026
4.1200
4.1200
4.0100
4.0200
3.9405
5,348
Feb 5, 2026
4.1200
4.1200
4.1200
4.1200
4.0385
3,549
Feb 4, 2026
4.1900
4.1900
4.1200
4.1300
4.0483
14,869
Feb 3, 2026
4.1800
4.1900
4.1800
4.1900
4.1071
1,882
Feb 2, 2026
4.3000
4.3000
4.1800
4.1800
4.0973
667
Jan 30, 2026
4.5000
4.5000
4.3000
4.3000
4.2150
4,394
Jan 29, 2026
4.2800
4.3000
4.2300
4.3000
4.2150
5,296
Jan 28, 2026
4.3800
4.3800
4.1900
4.2000
4.1169
4,461
Jan 27, 2026
4.3200
4.4000
4.3000
4.3800
4.2934
5,045
Jan 26, 2026
4.5900
4.5900
4.3200
4.3200
4.2346
13,708
Jan 23, 2026
4.2400
4.6000
4.1800
4.6000
4.5090
1,846
Jan 22, 2026
4.2100
4.2400
4.2100
4.2400
4.1561
8,305
Jan 21, 2026
4.5000
4.5000
4.2200
4.2200
4.1365
5,076
Jan 20, 2026
4.2200
4.3300
4.2200
4.2600
4.1758
2,668
Jan 19, 2026
4.5000
4.5000
4.2300
4.4000
4.3130
6,322
Jan 16, 2026
4.6900
4.6900
4.5000
4.5000
4.4110
8,111
Jan 15, 2026
4.3900
4.7000
4.3900
4.6900
4.5972
3,129
Jan 14, 2026
4.6500
4.6500
4.3600
4.3600
4.2738
7,301
Jan 13, 2026
4.6500
4.7500
4.6500
4.6500
4.5580
2,763
Jan 12, 2026
4.7000
4.7000
4.6500
4.6500
4.5580
2,146
Jan 9, 2026
4.7000
4.7000
4.6900
4.7000
4.6070
3,469
Jan 8, 2026
4.6200
4.7000
4.6200
4.6900
4.5972
2,636
Jan 7, 2026
4.4800
4.7000
4.4800
4.5900
4.4992
12,162
Jan 5, 2026
4.4900
4.4900
4.4900
4.4900
4.4012
336
Jan 2, 2026
4.4900
4.6400
4.4900
4.4900
4.4012
3,563
Dec 30, 2025
4.4900
4.4900
4.4800
4.4900
4.4012
994
Dec 29, 2025
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
4.3800
4.4200
4.3600
4.4200
4.3326
14,281
Dec 23, 2025
4.4500
4.4500
4.3800
4.3800
4.2640
8,961
Dec 22, 2025
4.1900
4.2000
4.1900
4.2000
4.0887
7,440
Dec 19, 2025
4.0900
4.1900
4.0900
4.1900
4.0790
4,698
Dec 18, 2025
4.2500
4.2500
4.2000
4.2000
4.0887
1,626
Dec 17, 2025
4.2000
4.2000
4.1000
4.2000
4.0887
6,758
Dec 16, 2025
4.1800
4.2000
4.1800
4.2000
4.0887
6,744
Dec 15, 2025
4.1200
4.1200
4.1100
4.1100
4.0011
2,498
Dec 12, 2025
3.9100
4.1100
3.9100
4.1100
4.0011
1,895
Dec 11, 2025
4.0000
4.0400
4.0000
4.0400
3.9330
6,771
Dec 10, 2025
4.1000
4.1000
4.0000
4.0000
3.8940
25,672
Dec 9, 2025
4.0000
4.0000
4.0000
4.0000
3.8940
3,336
Dec 8, 2025
4.0600
4.0600
4.0000
4.0000
3.8940
4,535
Dec 5, 2025
4.0000
4.0600
4.0000
4.0600
3.9524
2,023
Dec 4, 2025
4.1000
4.1000
4.0000
4.0000
3.8940
56,576
Dec 3, 2025
4.2000
4.2000
4.1000
4.1000
3.9914
55,974
Dec 2, 2025
4.2000
4.2000
4.1000
4.2000
4.0887
22,177
Dec 1, 2025
4.3600
4.3600
4.2000
4.2000
4.0887
20,776
Nov 28, 2025
4.2600
4.2600
4.2000
4.2000
4.0887
2,713
Nov 27, 2025
4.1100
4.2600
4.1100
4.2600
4.1471
5,120
Nov 26, 2025
4.1200
4.2000
4.0000
4.1100
4.0011
23,983
Nov 25, 2025
4.0800
4.1200
4.0800
4.1200
4.0109
4,371
Nov 24, 2025
4.0800
4.0800
4.0200
4.0800
3.9719
3,937
Nov 21, 2025
4.0800
4.0800
4.0800
4.0800
3.9719
10,211
Nov 20, 2025
4.0200
4.0700
4.0200
4.0700
3.9622
662
Nov 19, 2025
3.9700
4.0200
3.9700
4.0200
3.9135
6,680
Nov 18, 2025
4.0300
4.0300
4.0000
4.0300
3.9232
743
Nov 17, 2025
3.9000
4.0500
3.9000
4.0300
3.9232
2,435
Nov 14, 2025
4.0700
4.0700
4.0000
4.0700
3.9622
12,654
Nov 13, 2025
4.0000
4.1000
4.0000
4.0700
3.9622
19,008
Nov 12, 2025
4.1700
4.1700
4.0000
4.0000
3.8940
23,573
Nov 11, 2025
4.1100
4.2000
4.1100
4.1700
4.0595
4,405
Nov 10, 2025
4.1700
4.2000
4.1100
4.1100
4.0011
1,330
Nov 7, 2025
4.1800
4.1800
4.1300
4.1700
4.0595
4,535
Nov 6, 2025
4.2000
4.2100
4.1800
4.1800
4.0693
6,665
Nov 5, 2025
4.1500
4.1700
4.1500
4.1700
4.0595
7,950
Nov 4, 2025
4.2000
4.2000
4.1900
4.1900
4.0790
10,248
Nov 3, 2025
4.5500
4.5500
4.2000
4.2000
4.0887
17,051
Oct 31, 2025
4.6000
4.6000
4.5500
4.5500
4.4295
1,075
Oct 30, 2025
4.6000
4.6000
4.4000
4.6000
4.4781
3,624
