Want to see SE:CORE.A full AI Analyst Report?
Corem Property Group AB Class A (CORE.A) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | +0.00% | 184 | 0.02 |
| Oct 29, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | +3.13% | 19,738 | 2.02 |
| Oct 28, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | +0.00% | 3,538 | 0.35 |
| Oct 27, 2026 | 3.20 | 3.31 | 3.20 | 3.20 | 3.20 | +0.00% | 5,238 | 0.51 |
| Oct 26, 2026 | 2.84 | 3.20 | 2.84 | 3.20 | 3.20 | +8.47% | 2,239 | 0.21 |
| Oct 23, 2026 | 2.95 | 2.95 | 2.92 | 2.95 | 2.95 | +0.00% | 5,891 | 0.55 |
| Oct 22, 2026 | 2.92 | 2.95 | 2.92 | 2.95 | 2.95 | +1.03% | 1,919 | 0.18 |
| Oct 21, 2026 | 2.91 | 2.92 | 2.91 | 2.92 | 2.92 | +0.34% | 21,608 | 2.06 |
| Oct 20, 2026 | 2.88 | 2.91 | 2.88 | 2.91 | 2.91 | +1.04% | 8,813 | 0.85 |
| Oct 19, 2026 | 3.05 | 3.05 | 2.88 | 2.88 | 2.88 | -5.57% | 2,669 | 0.26 |
| Oct 16, 2026 | 2.99 | 3.05 | 2.99 | 3.05 | 3.05 | -4.69% | 10,573 | 1.00 |
| Oct 15, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | +0.00% | 7,144 | 0.64 |
| Oct 14, 2026 | 3.20 | 3.25 | 3.20 | 3.20 | 3.20 | +0.00% | 831 | 0.07 |
| Oct 13, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | 2,849 | 0.26 |
| Oct 12, 2026 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | -0.61% | 3,010 | 0.27 |
| Oct 09, 2026 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | +0.31% | 3,416 | 0.30 |
| Oct 08, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | +0.00% | 819 | 0.07 |
| Oct 07, 2026 | 3.28 | 3.28 | 3.26 | 3.27 | 3.27 | -0.30% | 1,741 | 0.15 |
| Oct 06, 2026 | 3.50 | 3.50 | 3.26 | 3.28 | 3.28 | -6.29% | 1,262 | 0.11 |
| Oct 05, 2026 | 3.26 | 3.50 | 3.26 | 3.50 | 3.50 | +7.36% | 22,004 | 1.91 |
| Oct 02, 2026 | 3.39 | 3.39 | 3.26 | 3.26 | 3.26 | -4.12% | 3,351 | 0.29 |
| Oct 01, 2026 | 3.26 | 3.40 | 3.26 | 3.40 | 3.40 | +6.58% | 9,066 | 0.78 |
| Sep 30, 2026 | 3.19 | 3.19 | 3.18 | 3.19 | 3.19 | -1.54% | 211 | 0.02 |
| Sep 29, 2026 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | -1.22% | 3,775 | 0.33 |
| Sep 28, 2026 | 3.30 | 3.40 | 3.30 | 3.30 | 3.28 | +0.00% | 1,748 | 0.15 |
| Sep 25, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.28 | -0.58% | 318 | 0.03 |
| Sep 24, 2026 | 3.50 | 3.62 | 3.30 | 3.32 | 3.30 | -5.15% | 23,698 | 2.04 |
| Sep 23, 2026 | 3.52 | 3.52 | 3.48 | 3.50 | 3.48 | -0.57% | 19,916 | 1.74 |
| Sep 22, 2026 | 3.48 | 3.52 | 3.48 | 3.52 | 3.50 | +0.87% | 1,069 | 0.09 |
| Sep 21, 2026 | 3.50 | 3.50 | 3.30 | 3.49 | 3.47 | -0.29% | 167 | 0.01 |
| Sep 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.48 | +0.00% | 35,238 | 3.16 |
| Sep 17, 2026 | 3.61 | 3.61 | 3.50 | 3.50 | 3.48 | +0.00% | 2,322 | 0.19 |
| Sep 16, 2026 | 3.62 | 3.62 | 3.50 | 3.50 | 3.48 | -3.34% | 29,636 | 2.51 |
| Sep 15, 2026 | 3.50 | 3.62 | 3.50 | 3.62 | 3.60 | +0.00% | 19,008 | 1.65 |
| Sep 14, 2026 | 3.50 | 3.62 | 3.50 | 3.62 | 3.60 | +3.45% | 1,234 | 0.11 |
| Sep 11, 2026 | 3.32 | 3.50 | 3.32 | 3.50 | 3.48 | +0.00% | 8,653 | 0.75 |
| Sep 10, 2026 | 3.62 | 3.64 | 3.50 | 3.50 | 3.48 | -3.07% | 2,236 | 0.19 |
| Sep 09, 2026 | 3.75 | 3.75 | 3.61 | 3.61 | 3.59 | -3.73% | 828 | 0.07 |
| Sep 08, 2026 | 3.90 | 3.90 | 3.52 | 3.75 | 3.73 | -3.84% | 31,977 | 2.74 |
| Sep 07, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.88 | +0.00% | 27,014 | 2.38 |
| Sep 04, 2026 | 3.61 | 3.90 | 3.61 | 3.90 | 3.88 | +8.33% | 1,041 | 0.09 |
| Sep 03, 2026 | 3.70 | 3.90 | 3.60 | 3.60 | 3.58 | -2.69% | 3,600 | 0.32 |
| Sep 02, 2026 | 3.93 | 3.93 | 3.70 | 3.70 | 3.68 | -6.10% | 1,709 | 0.15 |
| Sep 01, 2026 | 3.94 | 3.94 | 3.93 | 3.94 | 3.92 | +3.71% | 8,521 | 0.73 |
| Aug 31, 2026 | 3.66 | 3.80 | 3.60 | 3.80 | 3.78 | +3.82% | 7,924 | 0.60 |
| Aug 28, 2026 | 4.00 | 4.00 | 3.66 | 3.66 | 3.64 | -8.50% | 5,951 | 0.45 |
| Aug 27, 2026 | 4.00 | 4.04 | 4.00 | 4.00 | 3.98 | +0.00% | 1,622 | 0.12 |
| Aug 26, 2026 | 4.09 | 4.09 | 4.00 | 4.00 | 3.98 | +4.72% | 3,747 | 0.28 |
| Aug 25, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.80 | +0.00% | 1,938 | 0.14 |
| Aug 24, 2026 | 3.81 | 3.82 | 3.81 | 3.82 | 3.80 | +0.26% | 6,278 | 0.46 |