Corem Property Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2023-09-08	8.460	8.460	8.260	8.400	7.728	644
2023-09-07	8.500	8.500	8.240	8.460	7.783	4,705
2023-09-06	8.600	8.600	8.500	8.500	7.820	6,008
2023-09-05	8.500	8.600	8.500	8.600	7.912	1,535
2023-09-04	8.600	8.600	8.500	8.600	7.912	1,646
2023-09-01	8.500	8.600	8.500	8.600	7.912	3,807
2023-08-31	8.020	8.500	8.020	8.500	7.820	1,189
2023-08-30	8.000	8.020	8.000	8.020	7.378	2,201
2023-08-29	7.800	8.000	7.800	8.000	7.360	14,317
2023-08-28	7.520	7.800	7.520	7.800	7.176	862
2023-08-25	7.860	7.860	7.520	7.520	6.918	895
2023-08-24	8.000	8.000	7.700	7.700	7.084	4,027
2023-08-23	7.600	7.600	7.600	7.600	6.992	31
2023-08-22	7.500	7.800	7.500	7.800	7.176	276
2023-08-21	7.500	7.560	7.480	7.480	6.881	1,755
2023-08-18	8.300	8.300	7.500	7.500	6.900	2,164
2023-08-17	8.200	8.300	8.200	8.300	7.636	20,619
2023-08-16	8.380	8.380	8.200	8.200	7.544	848
2023-08-15	8.400	8.400	8.240	8.240	7.580	18,765
2023-08-14	8.300	8.400	8.300	8.400	7.728	24,051
2023-08-11	8.400	8.400	8.300	8.300	7.636	1,491
2023-08-10	8.000	8.340	8.000	8.340	7.672	9,687
2023-08-09	7.280	7.400	7.280	7.400	6.808	11,090
2023-08-08	7.520	7.520	7.280	7.280	6.697	177
2023-08-07	7.500	7.520	7.500	7.520	6.918	9,356
2023-08-04	7.500	7.500	7.500	7.500	6.900	2,480
2023-08-03	7.500	7.500	7.500	7.500	6.900	3,026
2023-08-02	7.500	7.500	7.500	7.500	6.900	11,080
2023-08-01	7.600	7.600	7.500	7.500	6.900	1,743
2023-07-31	7.600	7.600	7.600	7.600	6.992	9,437
2023-07-28	7.780	7.780	7.600	7.600	6.992	823
2023-07-27	7.780	7.780	7.740	7.780	7.157	10,271
2023-07-26	7.880	7.880	7.780	7.780	7.157	6,266
2023-07-25	7.620	7.880	7.620	7.880	7.249	17,807
2023-07-24	7.260	7.600	7.260	7.600	6.992	5,622
2023-07-21	7.460	7.460	7.200	7.260	6.679	7,663
2023-07-20	7.360	7.360	7.260	7.260	6.679	6,992
2023-07-19	6.840	7.360	6.840	7.360	6.771	11,697
2023-07-18	6.760	6.760	6.500	6.700	6.164	5,849
2023-07-17	6.840	6.840	6.760	6.760	6.219	1,105
2023-07-14	6.840	6.840	6.840	6.840	6.292	15,093
2023-07-13	6.840	6.840	6.280	6.840	6.292	4,429
2023-07-12	6.900	6.900	6.840	6.840	6.292	11,224
2023-07-11	6.920	6.920	6.900	6.900	6.348	1,762
2023-07-10	6.600	6.940	6.600	6.900	6.348	14,439
2023-07-07	6.800	6.800	6.440	6.440	5.924	2,057
2023-07-06	7.100	7.100	6.800	6.800	6.256	3,047
2023-07-05	7.000	7.100	7.000	7.100	6.532	2,532
2023-07-04	7.100	7.100	7.100	7.100	6.532	30,177
2023-07-03	6.060	6.540	6.060	6.540	6.016	3,683
2023-06-30	6.500	6.500	6.060	6.060	5.575	7,375
2023-06-29	5.880	5.960	5.880	5.960	5.483	8,044
2023-06-28	5.700	5.760	5.700	5.760	5.207	10,678
2023-06-27	6.960	6.960	5.700	5.700	5.153	13,695
2023-06-26	6.020	6.020	5.840	5.840	5.279	4,868
2023-06-22	6.020	6.020	6.020	6.020	5.442	4,380
2023-06-21	6.000	6.000	6.000	6.000	5.424	457
2023-06-20	6.580	6.580	6.000	6.000	5.424	9,855

← NewerPage 14 of 21 · 1,258 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.