U.S. markets closed

Corem Property Group AB (publ) (CORE-B.ST)

Stockholm - Stockholm Precio en tiempo real. Moneda en SEK.
Añadir a la lista de seguimiento
8.85+0.07 (+0.80%)
Al cierre: 05:29PM CEST
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20248.818.938.608.858.851,003,691
13 jun 20249.019.108.768.788.781,123,876
12 jun 20248.699.148.628.968.961,701,078
11 jun 20248.938.948.688.688.681,082,523
10 jun 20248.818.988.658.908.901,125,231
07 jun 20249.589.588.808.808.802,485,950
05 jun 20249.529.819.489.579.57814,932
04 jun 20249.209.529.209.489.48697,404
03 jun 20249.639.739.129.359.351,033,479
31 may 20248.849.608.789.609.604,732,868
30 may 20248.699.028.588.988.981,373,316
29 may 20248.979.028.658.728.722,073,308
28 may 20248.909.228.908.948.941,739,720
27 may 20249.239.308.628.758.752,523,582
24 may 20249.319.359.129.209.20578,392
23 may 20249.309.509.289.319.31985,485
22 may 20248.909.418.879.419.411,126,119
21 may 20248.838.988.818.908.90582,814
20 may 20249.119.198.768.838.831,128,091
17 may 20249.289.329.069.069.06784,171
16 may 20249.359.789.229.289.281,597,728
15 may 20249.259.579.079.119.111,441,612
14 may 20249.039.258.959.239.231,238,504
13 may 20248.979.118.979.029.02541,760
10 may 20249.109.268.938.968.96851,626
08 may 20249.199.278.809.059.051,098,197
07 may 20248.809.188.789.069.061,923,077
06 may 20248.658.778.468.728.72717,109
03 may 20248.378.658.258.658.65885,029
02 may 20248.158.418.158.378.37843,916
30 abr 20248.458.658.168.278.271,050,404
29 abr 20248.108.448.008.408.40980,648
26 abr 20247.818.097.808.028.021,071,583
25 abr 20248.288.287.687.727.723,472,433
24 abr 20249.209.208.228.288.282,459,987
23 abr 20249.209.428.699.209.204,470,929
22 abr 20249.369.729.319.449.441,058,631
19 abr 20249.019.378.819.309.301,241,534
18 abr 20248.879.108.859.059.05677,425
17 abr 20248.738.948.698.878.871,665,018
16 abr 20248.818.978.558.818.812,402,302
15 abr 20248.769.138.658.828.821,087,114
12 abr 20249.169.438.768.778.772,363,497
11 abr 20249.029.228.828.858.851,130,594
10 abr 20249.469.558.949.039.031,319,466
09 abr 20249.819.819.379.439.431,354,430
08 abr 20249.759.949.689.889.88854,687
05 abr 202410.0010.039.749.759.75985,787
04 abr 202410.1610.349.9510.1110.11789,555
03 abr 202410.4210.5510.1710.2110.211,004,760
02 abr 202410.9511.0210.3510.4210.421,106,208
28 mar 202410.9411.0010.7910.9110.91690,621
27 mar 202410.6811.0810.6110.9410.941,411,687
27 mar 20240.1 Dividendo
26 mar 202410.6510.7210.4610.6810.581,714,696
25 mar 202410.7510.7910.5310.6510.551,243,572
22 mar 202410.6710.8410.6310.7510.651,682,803
21 mar 202410.3010.7910.2910.6010.501,570,832
20 mar 202410.4010.4410.0810.3010.20982,549
19 mar 20249.8610.359.7710.3410.241,073,918
18 mar 20249.769.949.689.819.72766,230
15 mar 20249.9410.019.709.759.662,257,965
14 mar 202410.0110.299.819.819.721,668,814
13 mar 20249.9010.129.7710.019.92700,489
12 mar 20249.8910.109.839.909.811,243,863
11 mar 20249.7710.079.659.899.80893,893
08 mar 20249.5510.049.409.889.791,323,161
07 mar 20249.119.648.939.449.351,356,616
06 mar 20249.109.529.109.119.031,432,415
05 mar 20249.329.489.069.109.02566,945
04 mar 20249.609.659.119.349.251,027,001
01 mar 20249.049.609.049.609.511,123,386
29 feb 20249.159.409.049.048.963,138,566
28 feb 20249.229.418.909.159.07863,483
27 feb 20248.909.308.839.229.131,240,064
26 feb 20249.199.198.768.908.811,858,206
23 feb 20249.409.568.949.199.111,193,780
22 feb 20249.009.599.009.379.281,993,594
21 feb 20248.909.448.048.908.823,191,514
20 feb 20249.449.589.119.559.463,340,145
19 feb 20249.8510.049.499.499.411,244,279
16 feb 20249.9510.049.609.949.851,352,892
15 feb 20249.7010.079.609.949.851,100,358
14 feb 20249.889.989.509.709.611,015,495
13 feb 202410.1610.209.659.959.861,337,997
12 feb 20249.9610.389.9010.1610.06673,437
09 feb 202410.1510.309.909.959.86927,604
08 feb 20249.8510.099.8510.019.92721,265
07 feb 20249.7310.069.649.839.741,267,410
06 feb 20249.779.969.509.739.64770,936
05 feb 202410.0110.209.729.779.67508,209
02 feb 202410.5010.5310.0310.039.94794,630
01 feb 202410.5910.8510.1610.3010.203,577,106
31 ene 202410.2010.6310.1010.5210.422,345,263
30 ene 202410.2410.5510.0510.1610.061,177,986
29 ene 202410.1810.449.9010.2110.111,249,457
26 ene 202410.1010.199.7310.1910.09750,764
25 ene 20249.8410.139.6910.1010.011,099,493
24 ene 20249.3810.009.389.799.70756,624
23 ene 20249.249.619.029.349.251,187,277
*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...