Corem Property Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	9.140	9.160	8.900	9.160	8.553	1,040
2023-11-30	9.000	9.240	9.000	9.240	8.628	3,785
2023-11-29	8.940	9.100	8.940	9.000	8.403	5,077
2023-11-28	9.100	9.100	8.920	8.940	8.347	733
2023-11-27	9.100	9.100	9.000	9.100	8.497	3,507
2023-11-24	9.620	9.620	9.100	9.100	8.497	697
2023-11-23	9.020	9.200	9.020	9.160	8.553	4,963
2023-11-22	9.000	9.000	8.760	8.760	8.179	1,683
2023-11-21	8.800	8.800	8.700	8.700	8.123	2,476
2023-11-20	9.000	9.000	8.620	8.800	8.217	2,516
2023-11-17	8.800	8.980	8.740	8.980	8.385	1,449
2023-11-16	8.860	8.860	8.800	8.800	8.217	2,567
2023-11-15	9.120	9.200	8.840	8.840	8.254	30,025
2023-11-14	8.220	9.100	8.220	9.100	8.497	8,896
2023-11-13	7.820	8.220	7.820	8.220	7.675	1,338
2023-11-10	7.900	8.040	7.780	7.780	7.264	3,705
2023-11-09	7.720	7.960	7.720	7.880	7.358	8,212
2023-11-08	8.320	8.320	7.720	7.720	7.208	870
2023-11-07	8.180	8.320	8.180	8.320	7.769	1,270
2023-11-06	8.180	8.180	8.180	8.180	7.638	4,644
2023-11-03	7.920	8.180	7.920	8.180	7.638	379
2023-11-02	7.740	7.960	7.740	7.920	7.395	52,030
2023-11-01	7.740	7.740	7.700	7.740	7.227	5,027
2023-10-31	7.000	7.700	7.000	7.700	7.190	4,703
2023-10-30	6.240	6.240	6.240	6.240	5.826	3,964
2023-10-27	6.800	6.800	6.780	6.780	6.331	2,886
2023-10-26	6.520	6.520	6.420	6.480	6.051	984
2023-10-25	6.800	6.800	6.520	6.520	6.088	595
2023-10-24	6.800	6.800	6.500	6.680	6.237	16,496
2023-10-23	6.800	6.800	6.680	6.800	6.349	3,061
2023-10-20	6.000	6.800	5.900	6.800	6.349	6,046
2023-10-19	6.000	6.760	6.000	6.000	5.602	4,283
2023-10-18	6.440	6.440	6.380	6.380	5.957	2,089
2023-10-17	6.460	6.460	6.460	6.460	6.032	1,324
2023-10-16	6.440	6.500	6.440	6.440	6.013	1,160
2023-10-13	6.700	6.700	6.420	6.440	6.013	1,736
2023-10-12	6.760	6.760	6.700	6.700	6.256	1,269
2023-10-11	6.600	6.760	6.600	6.760	6.312	2,853
2023-10-10	6.260	6.600	6.260	6.600	6.163	13,881
2023-10-09	6.400	6.400	6.260	6.260	5.845	7,261
2023-10-06	6.500	6.500	6.500	6.500	6.069	2,813
2023-10-05	6.480	6.500	6.480	6.500	6.069	2,445
2023-10-04	6.360	6.480	6.360	6.480	6.051	1,360
2023-10-03	6.980	6.980	6.360	6.360	5.938	6,595
2023-10-02	6.740	6.740	6.500	6.500	6.069	4,184
2023-09-29	6.420	6.680	6.420	6.680	6.237	13,000
2023-09-28	6.780	6.780	6.500	6.500	6.069	2,794
2023-09-27	6.800	6.800	6.780	6.780	6.237	89
2023-09-26	6.900	6.900	6.800	6.800	6.256	12,507
2023-09-25	7.300	7.300	6.900	6.900	6.348	1,986
2023-09-22	7.900	7.900	7.480	7.500	6.900	608
2023-09-21	8.500	8.500	7.900	7.900	7.268	2,905
2023-09-20	8.500	8.500	8.500	8.500	7.820	41,798
2023-09-19	8.080	8.300	8.080	8.300	7.636	1,692
2023-09-18	8.240	8.240	8.080	8.080	7.433	1,876
2023-09-15	8.240	8.540	8.240	8.240	7.580	1,892
2023-09-14	8.000	8.240	8.000	8.240	7.580	7,311
2023-09-13	8.060	8.060	7.800	7.800	7.176	4,340
2023-09-12	8.120	8.160	8.120	8.160	7.507	10,338
2023-09-11	8.380	8.380	8.000	8.100	7.452	4,647

← NewerPage 13 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.