Corem Property Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	9.000	9.200	9.000	9.140	8.698	2,344
2024-05-27	9.120	9.120	8.840	8.840	8.412	9,185
2024-05-24	9.280	9.280	9.120	9.120	8.678	2,285
2024-05-23	9.260	9.400	9.260	9.380	8.926	12,630
2024-05-22	9.120	9.240	9.100	9.240	8.793	4,588
2024-05-21	8.280	8.840	8.280	8.840	8.412	8,641
2024-05-20	9.300	9.300	8.820	8.820	8.393	13,071
2024-05-17	9.600	9.600	9.300	9.300	8.850	6,962
2024-05-16	9.420	9.880	9.420	9.500	9.040	13,844
2024-05-15	9.820	9.820	9.420	9.420	8.964	12,829
2024-05-14	9.180	9.300	9.020	9.300	8.850	3,683
2024-05-13	9.000	9.200	9.000	9.180	8.736	688
2024-05-10	9.000	9.000	9.000	9.000	8.564	61,590
2024-05-08	8.820	8.960	8.820	8.960	8.526	6,495
2024-05-07	8.760	9.180	8.760	8.800	8.374	19,586
2024-05-06	8.520	8.560	8.520	8.560	8.146	20,210
2024-05-03	8.280	8.520	8.280	8.520	8.108	1,988
2024-05-02	8.240	8.280	8.180	8.280	7.879	3,345
2024-04-30	8.220	8.240	8.220	8.240	7.841	30,241
2024-04-29	8.000	8.220	8.000	8.220	7.822	7,606
2024-04-26	7.900	8.000	7.820	8.000	7.613	21,073
2024-04-25	8.480	8.480	8.000	8.000	7.613	8,779
2024-04-24	9.120	9.120	8.520	8.520	8.108	4,060
2024-04-23	9.500	9.500	9.000	9.120	8.678	11,284
2024-04-22	9.060	9.580	9.060	9.580	9.116	1,702
2024-04-19	9.340	9.340	9.000	9.060	8.621	14,264
2024-04-18	9.220	9.220	9.080	9.080	8.640	2,388
2024-04-17	8.520	8.860	8.520	8.740	8.317	3,509
2024-04-16	9.020	9.020	8.860	8.860	8.431	4,480
2024-04-15	8.960	9.100	8.920	9.040	8.602	1,015
2024-04-12	9.200	9.300	8.960	8.960	8.526	1,454
2024-04-11	9.440	9.440	9.100	9.200	8.755	1,071
2024-04-10	9.600	9.600	9.160	9.460	9.002	11,682
2024-04-09	10.100	10.100	9.580	9.600	9.135	2,903
2024-04-08	9.620	10.100	9.620	10.100	9.611	23,005
2024-04-05	10.150	10.150	9.720	9.720	9.249	5,274
2024-04-04	10.000	10.300	10.000	10.150	9.659	36,898
2024-04-03	10.500	10.500	10.150	10.150	9.659	2,733
2024-04-02	11.000	11.000	10.500	10.500	9.992	671
2024-03-28	11.000	11.000	11.000	11.000	10.467	2,733
2024-03-27	10.650	10.850	10.650	10.850	10.325	6,460
2024-03-26	10.550	10.600	10.500	10.600	9.992	5,086
2024-03-25	10.950	10.950	10.700	10.700	10.086	12,593
2024-03-22	10.950	11.000	10.850	10.950	10.322	10,572
2024-03-21	10.250	10.850	10.250	10.850	10.227	7,442
2024-03-20	10.300	10.300	10.250	10.250	9.662	360
2024-03-19	9.800	10.250	9.800	10.250	9.662	10,088
2024-03-18	9.880	9.880	9.800	9.840	9.275	32,043
2024-03-15	10.050	10.050	9.900	9.900	9.332	52,784
2024-03-14	10.100	10.150	10.050	10.050	9.473	1,620
2024-03-13	10.000	10.250	10.000	10.100	9.520	4,282
2024-03-12	10.000	10.000	9.900	9.900	9.332	20,560
2024-03-11	9.820	9.880	9.760	9.880	9.313	983
2024-03-08	9.600	9.820	9.460	9.820	9.256	15,050
2024-03-07	9.320	9.520	9.320	9.520	8.974	532
2024-03-06	8.500	9.480	8.500	9.320	8.785	10,401
2024-03-05	9.240	9.360	9.240	9.240	8.710	2,323
2024-03-04	9.520	9.600	9.240	9.240	8.710	554
2024-03-01	9.280	9.520	9.280	9.520	8.974	5,079
2024-02-29	9.280	9.400	9.280	9.280	8.747	2,621

← NewerPage 11 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.