Corem Property Group AB (publ) (CORE-B.ST)
Stockholm - Stockholm Precio en tiempo real. Moneda en SEK.
Añadir a la lista de seguimiento
Al cierre: 05:29PM CEST
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 8.81 | 8.93 | 8.60 | 8.85 | 8.85 | 1,003,691 |
| 13 jun 2024 | 9.01 | 9.10 | 8.76 | 8.78 | 8.78 | 1,123,876 |
| 12 jun 2024 | 8.69 | 9.14 | 8.62 | 8.96 | 8.96 | 1,701,078 |
| 11 jun 2024 | 8.93 | 8.94 | 8.68 | 8.68 | 8.68 | 1,082,523 |
| 10 jun 2024 | 8.81 | 8.98 | 8.65 | 8.90 | 8.90 | 1,125,231 |
| 07 jun 2024 | 9.58 | 9.58 | 8.80 | 8.80 | 8.80 | 2,485,950 |
| 05 jun 2024 | 9.52 | 9.81 | 9.48 | 9.57 | 9.57 | 814,932 |
| 04 jun 2024 | 9.20 | 9.52 | 9.20 | 9.48 | 9.48 | 697,404 |
| 03 jun 2024 | 9.63 | 9.73 | 9.12 | 9.35 | 9.35 | 1,033,479 |
| 31 may 2024 | 8.84 | 9.60 | 8.78 | 9.60 | 9.60 | 4,732,868 |
| 30 may 2024 | 8.69 | 9.02 | 8.58 | 8.98 | 8.98 | 1,373,316 |
| 29 may 2024 | 8.97 | 9.02 | 8.65 | 8.72 | 8.72 | 2,073,308 |
| 28 may 2024 | 8.90 | 9.22 | 8.90 | 8.94 | 8.94 | 1,739,720 |
| 27 may 2024 | 9.23 | 9.30 | 8.62 | 8.75 | 8.75 | 2,523,582 |
| 24 may 2024 | 9.31 | 9.35 | 9.12 | 9.20 | 9.20 | 578,392 |
| 23 may 2024 | 9.30 | 9.50 | 9.28 | 9.31 | 9.31 | 985,485 |
| 22 may 2024 | 8.90 | 9.41 | 8.87 | 9.41 | 9.41 | 1,126,119 |
| 21 may 2024 | 8.83 | 8.98 | 8.81 | 8.90 | 8.90 | 582,814 |
| 20 may 2024 | 9.11 | 9.19 | 8.76 | 8.83 | 8.83 | 1,128,091 |
| 17 may 2024 | 9.28 | 9.32 | 9.06 | 9.06 | 9.06 | 784,171 |
| 16 may 2024 | 9.35 | 9.78 | 9.22 | 9.28 | 9.28 | 1,597,728 |
| 15 may 2024 | 9.25 | 9.57 | 9.07 | 9.11 | 9.11 | 1,441,612 |
| 14 may 2024 | 9.03 | 9.25 | 8.95 | 9.23 | 9.23 | 1,238,504 |
| 13 may 2024 | 8.97 | 9.11 | 8.97 | 9.02 | 9.02 | 541,760 |
| 10 may 2024 | 9.10 | 9.26 | 8.93 | 8.96 | 8.96 | 851,626 |
| 08 may 2024 | 9.19 | 9.27 | 8.80 | 9.05 | 9.05 | 1,098,197 |
| 07 may 2024 | 8.80 | 9.18 | 8.78 | 9.06 | 9.06 | 1,923,077 |
| 06 may 2024 | 8.65 | 8.77 | 8.46 | 8.72 | 8.72 | 717,109 |
| 03 may 2024 | 8.37 | 8.65 | 8.25 | 8.65 | 8.65 | 885,029 |
| 02 may 2024 | 8.15 | 8.41 | 8.15 | 8.37 | 8.37 | 843,916 |
| 30 abr 2024 | 8.45 | 8.65 | 8.16 | 8.27 | 8.27 | 1,050,404 |
| 29 abr 2024 | 8.10 | 8.44 | 8.00 | 8.40 | 8.40 | 980,648 |
| 26 abr 2024 | 7.81 | 8.09 | 7.80 | 8.02 | 8.02 | 1,071,583 |
| 25 abr 2024 | 8.28 | 8.28 | 7.68 | 7.72 | 7.72 | 3,472,433 |
| 24 abr 2024 | 9.20 | 9.20 | 8.22 | 8.28 | 8.28 | 2,459,987 |
| 23 abr 2024 | 9.20 | 9.42 | 8.69 | 9.20 | 9.20 | 4,470,929 |
| 22 abr 2024 | 9.36 | 9.72 | 9.31 | 9.44 | 9.44 | 1,058,631 |
| 19 abr 2024 | 9.01 | 9.37 | 8.81 | 9.30 | 9.30 | 1,241,534 |
| 18 abr 2024 | 8.87 | 9.10 | 8.85 | 9.05 | 9.05 | 677,425 |
| 17 abr 2024 | 8.73 | 8.94 | 8.69 | 8.87 | 8.87 | 1,665,018 |
| 16 abr 2024 | 8.81 | 8.97 | 8.55 | 8.81 | 8.81 | 2,402,302 |
| 15 abr 2024 | 8.76 | 9.13 | 8.65 | 8.82 | 8.82 | 1,087,114 |
| 12 abr 2024 | 9.16 | 9.43 | 8.76 | 8.77 | 8.77 | 2,363,497 |
| 11 abr 2024 | 9.02 | 9.22 | 8.82 | 8.85 | 8.85 | 1,130,594 |
| 10 abr 2024 | 9.46 | 9.55 | 8.94 | 9.03 | 9.03 | 1,319,466 |
| 09 abr 2024 | 9.81 | 9.81 | 9.37 | 9.43 | 9.43 | 1,354,430 |
| 08 abr 2024 | 9.75 | 9.94 | 9.68 | 9.88 | 9.88 | 854,687 |
| 05 abr 2024 | 10.00 | 10.03 | 9.74 | 9.75 | 9.75 | 985,787 |
| 04 abr 2024 | 10.16 | 10.34 | 9.95 | 10.11 | 10.11 | 789,555 |
| 03 abr 2024 | 10.42 | 10.55 | 10.17 | 10.21 | 10.21 | 1,004,760 |
| 02 abr 2024 | 10.95 | 11.02 | 10.35 | 10.42 | 10.42 | 1,106,208 |
| 28 mar 2024 | 10.94 | 11.00 | 10.79 | 10.91 | 10.91 | 690,621 |
| 27 mar 2024 | 10.68 | 11.08 | 10.61 | 10.94 | 10.94 | 1,411,687 |
| 27 mar 2024 | 0.1 Dividendo | |||||
| 26 mar 2024 | 10.65 | 10.72 | 10.46 | 10.68 | 10.58 | 1,714,696 |
| 25 mar 2024 | 10.75 | 10.79 | 10.53 | 10.65 | 10.55 | 1,243,572 |
| 22 mar 2024 | 10.67 | 10.84 | 10.63 | 10.75 | 10.65 | 1,682,803 |
| 21 mar 2024 | 10.30 | 10.79 | 10.29 | 10.60 | 10.50 | 1,570,832 |
| 20 mar 2024 | 10.40 | 10.44 | 10.08 | 10.30 | 10.20 | 982,549 |
| 19 mar 2024 | 9.86 | 10.35 | 9.77 | 10.34 | 10.24 | 1,073,918 |
| 18 mar 2024 | 9.76 | 9.94 | 9.68 | 9.81 | 9.72 | 766,230 |
| 15 mar 2024 | 9.94 | 10.01 | 9.70 | 9.75 | 9.66 | 2,257,965 |
| 14 mar 2024 | 10.01 | 10.29 | 9.81 | 9.81 | 9.72 | 1,668,814 |
| 13 mar 2024 | 9.90 | 10.12 | 9.77 | 10.01 | 9.92 | 700,489 |
| 12 mar 2024 | 9.89 | 10.10 | 9.83 | 9.90 | 9.81 | 1,243,863 |
| 11 mar 2024 | 9.77 | 10.07 | 9.65 | 9.89 | 9.80 | 893,893 |
| 08 mar 2024 | 9.55 | 10.04 | 9.40 | 9.88 | 9.79 | 1,323,161 |
| 07 mar 2024 | 9.11 | 9.64 | 8.93 | 9.44 | 9.35 | 1,356,616 |
| 06 mar 2024 | 9.10 | 9.52 | 9.10 | 9.11 | 9.03 | 1,432,415 |
| 05 mar 2024 | 9.32 | 9.48 | 9.06 | 9.10 | 9.02 | 566,945 |
| 04 mar 2024 | 9.60 | 9.65 | 9.11 | 9.34 | 9.25 | 1,027,001 |
| 01 mar 2024 | 9.04 | 9.60 | 9.04 | 9.60 | 9.51 | 1,123,386 |
| 29 feb 2024 | 9.15 | 9.40 | 9.04 | 9.04 | 8.96 | 3,138,566 |
| 28 feb 2024 | 9.22 | 9.41 | 8.90 | 9.15 | 9.07 | 863,483 |
| 27 feb 2024 | 8.90 | 9.30 | 8.83 | 9.22 | 9.13 | 1,240,064 |
| 26 feb 2024 | 9.19 | 9.19 | 8.76 | 8.90 | 8.81 | 1,858,206 |
| 23 feb 2024 | 9.40 | 9.56 | 8.94 | 9.19 | 9.11 | 1,193,780 |
| 22 feb 2024 | 9.00 | 9.59 | 9.00 | 9.37 | 9.28 | 1,993,594 |
| 21 feb 2024 | 8.90 | 9.44 | 8.04 | 8.90 | 8.82 | 3,191,514 |
| 20 feb 2024 | 9.44 | 9.58 | 9.11 | 9.55 | 9.46 | 3,340,145 |
| 19 feb 2024 | 9.85 | 10.04 | 9.49 | 9.49 | 9.41 | 1,244,279 |
| 16 feb 2024 | 9.95 | 10.04 | 9.60 | 9.94 | 9.85 | 1,352,892 |
| 15 feb 2024 | 9.70 | 10.07 | 9.60 | 9.94 | 9.85 | 1,100,358 |
| 14 feb 2024 | 9.88 | 9.98 | 9.50 | 9.70 | 9.61 | 1,015,495 |
| 13 feb 2024 | 10.16 | 10.20 | 9.65 | 9.95 | 9.86 | 1,337,997 |
| 12 feb 2024 | 9.96 | 10.38 | 9.90 | 10.16 | 10.06 | 673,437 |
| 09 feb 2024 | 10.15 | 10.30 | 9.90 | 9.95 | 9.86 | 927,604 |
| 08 feb 2024 | 9.85 | 10.09 | 9.85 | 10.01 | 9.92 | 721,265 |
| 07 feb 2024 | 9.73 | 10.06 | 9.64 | 9.83 | 9.74 | 1,267,410 |
| 06 feb 2024 | 9.77 | 9.96 | 9.50 | 9.73 | 9.64 | 770,936 |
| 05 feb 2024 | 10.01 | 10.20 | 9.72 | 9.77 | 9.67 | 508,209 |
| 02 feb 2024 | 10.50 | 10.53 | 10.03 | 10.03 | 9.94 | 794,630 |
| 01 feb 2024 | 10.59 | 10.85 | 10.16 | 10.30 | 10.20 | 3,577,106 |
| 31 ene 2024 | 10.20 | 10.63 | 10.10 | 10.52 | 10.42 | 2,345,263 |
| 30 ene 2024 | 10.24 | 10.55 | 10.05 | 10.16 | 10.06 | 1,177,986 |
| 29 ene 2024 | 10.18 | 10.44 | 9.90 | 10.21 | 10.11 | 1,249,457 |
| 26 ene 2024 | 10.10 | 10.19 | 9.73 | 10.19 | 10.09 | 750,764 |
| 25 ene 2024 | 9.84 | 10.13 | 9.69 | 10.10 | 10.01 | 1,099,493 |
| 24 ene 2024 | 9.38 | 10.00 | 9.38 | 9.79 | 9.70 | 756,624 |
| 23 ene 2024 | 9.24 | 9.61 | 9.02 | 9.34 | 9.25 | 1,187,277 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.