Corem Property Group AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	9.980	9.980	9.800	9.800	9.348	2,302
2024-08-21	9.980	9.980	9.740	9.780	9.329	5,021
2024-08-20	9.900	10.000	9.900	10.000	9.539	5,985
2024-08-19	9.860	9.900	9.860	9.880	9.424	2,933
2024-08-16	9.900	9.900	9.640	9.860	9.405	3,724
2024-08-15	9.980	9.980	9.860	9.900	9.443	1,467
2024-08-14	9.860	10.000	9.860	9.980	9.520	25,360
2024-08-13	9.800	9.860	9.560	9.860	9.405	979
2024-08-12	9.800	9.840	9.800	9.800	9.348	32,912
2024-08-09	9.400	9.860	9.400	9.800	9.348	3,157
2024-08-08	9.780	9.780	9.380	9.380	8.947	3,513
2024-08-07	9.360	9.800	9.360	9.800	9.348	9,114
2024-08-06	9.380	9.380	9.100	9.360	8.928	2,078
2024-08-05	9.400	9.400	9.000	9.060	8.642	30,478
2024-08-02	9.500	9.500	9.400	9.400	8.966	20,468
2024-08-01	9.700	9.700	9.500	9.500	9.062	1,361
2024-07-31	9.900	9.900	9.760	9.760	9.310	1,005
2024-07-30	9.860	9.860	9.520	9.700	9.253	872
2024-07-29	9.760	9.920	9.760	9.860	9.405	14,684
2024-07-26	9.520	9.980	9.520	9.760	9.310	40,459
2024-07-25	9.560	9.560	9.500	9.500	9.062	46,298
2024-07-24	9.680	9.680	9.560	9.560	9.119	32,223
2024-07-23	9.620	9.700	9.620	9.700	9.253	5,686
2024-07-22	9.600	10.000	9.600	9.900	9.443	18,858
2024-07-19	10.000	10.000	9.460	9.600	9.157	22,051
2024-07-18	9.800	9.800	9.420	9.660	9.214	23,312
2024-07-17	10.350	10.350	10.150	10.200	9.730	22,073
2024-07-16	10.900	10.900	10.300	10.300	9.825	11,833
2024-07-15	10.300	10.800	10.300	10.800	10.302	32,273
2024-07-12	9.820	10.250	9.820	10.000	9.539	11,781
2024-07-11	9.980	9.980	9.800	9.800	9.348	15,251
2024-07-10	9.300	10.200	9.300	10.200	9.730	2,602
2024-07-09	9.020	9.340	9.020	9.300	8.871	8,054
2024-07-08	9.020	9.160	9.020	9.160	8.738	1,182
2024-07-05	9.100	9.200	9.100	9.160	8.738	2,882
2024-07-04	8.780	9.100	8.780	9.100	8.680	12,816
2024-07-03	8.700	8.760	8.660	8.760	8.356	14,329
2024-07-02	8.780	8.780	8.740	8.740	8.337	1,053
2024-07-01	8.680	8.920	8.680	8.680	8.280	526
2024-06-28	8.380	8.680	8.380	8.680	8.280	6,077
2024-06-27	8.380	8.380	8.300	8.380	7.994	2,098
2024-06-26	8.520	8.520	8.320	8.320	7.917	521
2024-06-25	8.640	8.640	8.400	8.520	8.108	3,647
2024-06-24	8.420	8.640	8.380	8.640	8.222	3,978
2024-06-20	8.420	8.420	8.420	8.420	8.012	5,285
2024-06-19	8.660	8.660	8.460	8.480	8.069	3,943
2024-06-18	8.560	8.560	8.420	8.560	8.146	2,479
2024-06-17	8.600	8.800	8.580	8.580	8.165	1,207
2024-06-14	8.980	8.980	8.580	8.580	8.165	2,673
2024-06-13	8.780	8.980	8.780	8.980	8.545	2,777
2024-06-12	8.760	8.940	8.760	8.760	8.336	7,685
2024-06-11	8.900	8.900	8.760	8.760	8.336	3,516
2024-06-10	9.060	9.060	8.800	8.900	8.469	7,039
2024-06-07	9.540	9.540	9.080	9.080	8.640	3,929
2024-06-05	9.400	9.540	9.400	9.540	9.078	3,538
2024-06-04	9.220	9.500	9.220	9.300	8.850	10,524
2024-06-03	9.520	9.520	9.200	9.220	8.774	15,209
2024-05-31	8.980	9.500	8.980	9.500	9.040	3,780
2024-05-30	8.860	8.980	8.860	8.980	8.545	12,688
2024-05-29	9.140	9.140	8.880	8.880	8.450	2,237

← NewerPage 10 of 22 · 1,261 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.