Corem Property Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.050 | 3.050 | 2.880 | 2.880 | 2.880 | 2,669 |
| 2026-10-16 | 2.990 | 3.050 | 2.990 | 3.050 | 3.050 | 10,573 |
| 2026-10-15 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 7,144 |
| 2026-10-14 | 3.200 | 3.250 | 3.200 | 3.200 | 3.200 | 831 |
| 2026-10-13 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 2,849 |
| 2026-10-12 | 3.280 | 3.280 | 3.260 | 3.260 | 3.260 | 3,010 |
| 2026-10-09 | 3.260 | 3.280 | 3.260 | 3.280 | 3.280 | 3,416 |
| 2026-10-08 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 819 |
| 2026-10-07 | 3.280 | 3.280 | 3.260 | 3.270 | 3.270 | 1,741 |
| 2026-10-06 | 3.500 | 3.500 | 3.260 | 3.280 | 3.280 | 1,262 |
| 2026-10-05 | 3.260 | 3.500 | 3.260 | 3.500 | 3.500 | 22,004 |
| 2026-10-02 | 3.390 | 3.390 | 3.260 | 3.260 | 3.260 | 3,351 |
| 2026-10-01 | 3.260 | 3.400 | 3.260 | 3.400 | 3.400 | 9,066 |
| 2026-09-30 | 3.190 | 3.190 | 3.180 | 3.190 | 3.190 | 211 |
| 2026-09-29 | 3.300 | 3.300 | 3.240 | 3.240 | 3.240 | 3,775 |
| 2026-09-28 | 3.300 | 3.400 | 3.300 | 3.300 | 3.280 | 1,748 |
| 2026-09-25 | 3.320 | 3.320 | 3.300 | 3.300 | 3.280 | 318 |
| 2026-09-24 | 3.500 | 3.620 | 3.300 | 3.320 | 3.300 | 23,698 |
| 2026-09-23 | 3.520 | 3.520 | 3.480 | 3.500 | 3.479 | 19,916 |
| 2026-09-22 | 3.480 | 3.520 | 3.480 | 3.520 | 3.499 | 1,069 |
| 2026-09-21 | 3.500 | 3.500 | 3.300 | 3.490 | 3.469 | 167 |
| 2026-09-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.479 | 35,238 |
| 2026-09-17 | 3.610 | 3.610 | 3.500 | 3.500 | 3.479 | 2,322 |
| 2026-09-16 | 3.620 | 3.620 | 3.500 | 3.500 | 3.479 | 29,636 |
| 2026-09-15 | 3.500 | 3.620 | 3.500 | 3.620 | 3.598 | 19,008 |
| 2026-09-14 | 3.500 | 3.620 | 3.500 | 3.620 | 3.598 | 1,234 |
| 2026-09-11 | 3.320 | 3.500 | 3.320 | 3.500 | 3.479 | 8,653 |
| 2026-09-10 | 3.620 | 3.640 | 3.500 | 3.500 | 3.479 | 2,236 |
| 2026-09-09 | 3.750 | 3.750 | 3.610 | 3.610 | 3.588 | 828 |
| 2026-09-08 | 3.900 | 3.900 | 3.520 | 3.750 | 3.727 | 31,977 |
| 2026-09-07 | 3.900 | 3.900 | 3.900 | 3.900 | 3.876 | 27,014 |
| 2026-09-04 | 3.610 | 3.900 | 3.610 | 3.900 | 3.876 | 1,041 |
| 2026-09-03 | 3.700 | 3.900 | 3.600 | 3.600 | 3.578 | 3,600 |
| 2026-09-02 | 3.930 | 3.930 | 3.700 | 3.700 | 3.678 | 1,709 |
| 2026-09-01 | 3.940 | 3.940 | 3.930 | 3.940 | 3.916 | 8,521 |
| 2026-08-31 | 3.660 | 3.800 | 3.600 | 3.800 | 3.777 | 7,924 |
| 2026-08-28 | 4.000 | 4.000 | 3.660 | 3.660 | 3.638 | 5,951 |
| 2026-08-27 | 4.000 | 4.040 | 4.000 | 4.000 | 3.976 | 1,622 |
| 2026-08-26 | 4.090 | 4.090 | 4.000 | 4.000 | 3.976 | 3,747 |
| 2026-08-25 | 3.820 | 3.820 | 3.820 | 3.820 | 3.797 | 1,938 |
| 2026-08-24 | 3.810 | 3.820 | 3.810 | 3.820 | 3.797 | 6,278 |
| 2026-08-21 | 3.900 | 3.900 | 3.810 | 3.810 | 3.787 | 1,713 |
| 2026-08-20 | 4.100 | 4.100 | 3.810 | 3.900 | 3.876 | 1,949 |
| 2026-08-19 | 4.050 | 4.100 | 3.810 | 4.100 | 4.075 | 3,428 |
| 2026-08-18 | 3.800 | 4.100 | 3.800 | 4.050 | 4.026 | 118 |
| 2026-08-17 | 3.900 | 3.900 | 3.800 | 3.800 | 3.777 | 9,715 |
| 2026-08-14 | 3.990 | 3.990 | 3.900 | 3.900 | 3.876 | 6,255 |
| 2026-08-13 | 3.810 | 3.990 | 3.810 | 3.990 | 3.966 | 1,646 |
| 2026-08-12 | 3.810 | 4.100 | 3.810 | 3.810 | 3.787 | 1,850 |
| 2026-08-11 | 4.000 | 4.000 | 3.800 | 3.810 | 3.787 | 6,190 |
| 2026-08-10 | 4.000 | 4.000 | 4.000 | 4.000 | 3.976 | 45,343 |
| 2026-08-07 | 4.160 | 4.160 | 4.000 | 4.000 | 3.976 | 11,474 |
| 2026-08-06 | 4.160 | 4.160 | 4.160 | 4.160 | 4.135 | 48,443 |
| 2026-08-05 | 4.000 | 4.160 | 4.000 | 4.160 | 4.135 | 52,952 |
| 2026-08-04 | 3.560 | 3.900 | 3.560 | 3.900 | 3.876 | 31,856 |
| 2026-08-03 | 3.550 | 3.560 | 3.550 | 3.560 | 3.538 | 23,628 |
| 2026-07-31 | 3.230 | 3.550 | 3.230 | 3.550 | 3.529 | 18,494 |
| 2026-07-30 | 3.000 | 3.230 | 3.000 | 3.230 | 3.210 | 25,106 |
| 2026-07-29 | 3.000 | 3.000 | 2.980 | 3.000 | 2.982 | 17,302 |
| 2026-07-28 | 2.760 | 2.980 | 2.760 | 2.980 | 2.962 | 10,963 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0200 SEK |
| 2026-06-29 | 0.0200 SEK |
| 2026-03-30 | 0.0300 SEK |
| 2025-12-29 | 0.0300 SEK |
| 2025-09-29 | 0.0200 SEK |
| 2025-06-27 | 0.0200 SEK |
| 2025-03-28 | 0.0300 SEK |
| 2024-12-27 | 0.0300 SEK |
| 2024-09-27 | 0.0200 SEK |
| 2024-06-27 | 0.0200 SEK |
| 2024-03-27 | 0.1000 SEK |
| 2023-12-28 | 0.1000 SEK |
| 2023-09-28 | 0.1000 SEK |
| 2023-06-29 | 0.1000 SEK |
| 2023-03-30 | 0.1000 SEK |
| 2022-12-29 | 0.1000 SEK |
| 2022-09-29 | 0.1000 SEK |
| 2022-06-29 | 0.1000 SEK |
| 2022-03-30 | 0.1000 SEK |
| 2021-04-30 | 0.6500 SEK |
| 2020-04-29 | 0.6000 SEK |
| 2019-05-06 | 0.4500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.