Corem Property Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	9.320	9.400	9.280	9.280	8.747	298
2024-02-27	9.000	9.180	9.000	9.180	8.653	8,873
2024-02-26	9.160	9.160	9.000	9.000	8.484	798
2024-02-23	9.400	9.400	9.120	9.160	8.634	740
2024-02-22	9.120	9.480	9.120	9.480	8.936	3,837
2024-02-21	9.520	9.520	9.120	9.120	8.597	4,200
2024-02-20	9.680	9.680	9.520	9.520	8.974	431
2024-02-19	9.900	9.960	9.520	9.520	8.974	12,395
2024-02-16	9.960	9.960	9.020	9.020	8.502	20,009
2024-02-15	9.800	9.960	9.800	9.960	9.388	12,288
2024-02-14	10.000	10.000	9.820	9.820	9.256	7,499
2024-02-13	10.300	10.300	10.100	10.100	9.520	2,244
2024-02-12	9.980	10.450	9.980	10.450	9.850	2,542
2024-02-09	10.450	10.450	9.840	9.840	9.275	2,818
2024-02-08	9.800	10.450	9.800	10.450	9.850	1,493
2024-02-07	9.800	10.000	9.800	9.800	9.238	1,284
2024-02-06	10.000	10.000	9.800	9.800	9.238	2,296
2024-02-05	10.350	10.350	10.300	10.300	9.709	4,548
2024-02-02	10.800	10.800	10.350	10.350	9.756	4,439
2024-02-01	10.350	10.800	10.350	10.500	9.897	7,084
2024-01-31	10.200	10.350	10.200	10.350	9.756	2,398
2024-01-30	10.500	10.500	10.200	10.200	9.615	13,608
2024-01-29	10.500	10.500	10.450	10.450	9.850	1,809
2024-01-26	10.000	10.500	9.860	10.500	9.897	678
2024-01-25	9.820	10.300	9.820	10.300	9.709	2,943
2024-01-24	9.380	10.000	9.380	9.800	9.238	1,676
2024-01-23	9.300	9.380	9.300	9.380	8.842	1,070
2024-01-22	9.500	9.500	9.220	9.300	8.766	9,977
2024-01-19	9.400	9.500	9.400	9.500	8.955	3,329
2024-01-18	9.300	9.500	9.300	9.400	8.861	5,788
2024-01-17	9.560	9.560	9.280	9.300	8.766	8,225
2024-01-16	9.900	9.900	9.520	9.560	9.011	2,421
2024-01-15	9.960	9.960	9.960	9.960	9.388	4,324
2024-01-12	10.250	10.400	10.050	10.050	9.473	1,124
2024-01-11	10.400	10.550	10.250	10.250	9.662	7,326
2024-01-10	10.300	10.400	10.300	10.400	9.803	6,875
2024-01-09	10.900	10.900	10.300	10.900	10.274	3,357
2024-01-08	10.100	10.100	10.100	10.100	9.520	9,876
2024-01-05	10.250	10.300	10.250	10.300	9.709	1,232
2024-01-04	10.250	10.350	10.200	10.200	9.615	13,030
2024-01-03	10.900	10.900	9.940	10.250	9.662	3,293
2024-01-02	10.900	10.900	10.500	10.500	9.897	22,010
2023-12-29	10.800	10.800	10.650	10.650	10.039	85,184
2023-12-28	10.600	10.650	10.600	10.650	10.039	7,513
2023-12-27	10.600	10.600	10.550	10.600	9.897	77,908
2023-12-22	10.300	10.600	10.300	10.600	9.897	9,942
2023-12-21	10.300	10.300	9.820	10.300	9.617	14,383
2023-12-20	10.150	10.250	10.150	10.250	9.571	8,023
2023-12-19	9.460	9.800	9.460	9.800	9.150	11,612
2023-12-18	9.440	9.440	9.420	9.420	8.796	453
2023-12-15	9.380	9.420	9.380	9.420	8.796	672
2023-12-14	8.640	9.220	8.640	9.220	8.609	18,238
2023-12-13	8.500	8.500	8.020	8.080	7.544	10,848
2023-12-12	8.780	8.780	8.480	8.500	7.937	11,367
2023-12-11	9.800	9.800	8.780	8.780	8.198	19,112
2023-12-08	9.800	9.800	9.540	9.540	8.908	5,048
2023-12-07	9.440	9.800	9.440	9.800	9.150	11,722
2023-12-06	9.300	9.300	9.300	9.300	8.684	12,377
2023-12-05	9.460	9.480	9.300	9.300	8.684	20,266
2023-12-04	9.160	9.340	9.160	9.240	8.628	10,500

← NewerPage 12 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.