Corem Property Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	7.040	7.040	6.840	6.840	6.183	1,464
2023-06-15	7.180	7.180	7.040	7.040	6.364	2,490
2023-06-14	7.000	7.100	7.000	7.100	6.418	12,301
2023-06-13	7.200	7.200	7.000	7.000	6.328	2,065
2023-06-12	7.200	7.200	7.200	7.200	6.509	27,516
2023-06-09	7.040	7.200	7.040	7.200	6.509	4,606
2023-06-08	7.220	7.240	7.000	7.000	6.328	7,931
2023-06-07	6.900	7.200	6.900	7.200	6.509	6,030
2023-06-05	6.800	6.920	6.800	6.920	6.256	3,630
2023-06-02	6.120	6.900	6.120	6.900	6.237	26,736
2023-06-01	6.500	6.500	6.400	6.400	5.785	7,848
2023-05-31	6.500	6.800	6.500	6.500	5.876	20,956
2023-05-30	6.780	6.800	6.500	6.500	5.876	17,640
2023-05-29	7.000	7.000	6.780	6.780	6.129	10,466
2023-05-26	7.000	7.000	6.820	7.000	6.328	10,395
2023-05-25	7.000	7.000	7.000	7.000	6.328	7,011
2023-05-24	7.160	7.160	7.100	7.100	6.418	4,836
2023-05-23	7.180	7.180	7.160	7.160	6.472	15,392
2023-05-22	7.000	7.260	7.000	7.040	6.364	2,746
2023-05-19	7.280	7.280	7.280	7.280	6.581	4,271
2023-05-17	7.020	7.300	7.020	7.300	6.599	1,081
2023-05-16	7.420	7.420	7.400	7.400	6.689	815
2023-05-15	7.220	7.500	7.220	7.440	6.726	3,746
2023-05-12	7.240	7.500	7.220	7.220	6.527	8,127
2023-05-11	7.100	7.200	7.100	7.200	6.509	14,956
2023-05-10	7.100	7.100	7.100	7.100	6.418	5,699
2023-05-09	7.240	7.240	7.100	7.100	6.418	4,499
2023-05-08	8.100	8.100	7.800	7.820	7.069	6,303
2023-05-05	8.100	8.100	8.100	8.100	7.322	521
2023-05-04	8.000	8.000	7.840	7.840	7.087	5,782
2023-05-03	8.200	8.200	8.100	8.100	7.322	16,154
2023-05-02	8.800	8.800	8.360	8.400	7.593	4,887
2023-04-28	8.400	8.400	8.400	8.400	7.593	10,330
2023-04-27	8.160	8.340	8.160	8.340	7.539	17,222
2023-04-26	8.680	8.680	8.340	8.340	7.539	2,709
2023-04-25	8.440	8.680	8.440	8.680	7.847	3,375
2023-04-24	8.740	8.820	8.740	8.800	7.955	1,650
2023-04-21	8.920	8.920	8.920	8.920	8.063	514
2023-04-20	9.040	9.040	8.920	8.920	8.063	1,495
2023-04-19	9.300	9.300	8.940	9.000	8.136	7,472
2023-04-18	9.660	9.660	9.300	9.300	8.407	6,914
2023-04-17	9.720	9.720	9.660	9.660	8.732	3,162
2023-04-14	9.660	9.660	9.660	9.660	8.732	4,329
2023-04-13	9.020	9.020	8.900	8.940	8.082	12,939
2023-04-12	8.000	9.000	8.000	9.000	8.136	5,772
2023-04-11	8.040	8.400	8.040	8.400	7.593	1,945
2023-04-06	7.720	8.040	7.720	8.040	7.268	3,512
2023-04-05	8.600	8.600	8.040	8.040	7.268	2,408
2023-04-04	8.600	8.600	8.600	8.600	7.774	8,782
2023-04-03	7.800	7.800	7.800	7.800	7.051	2,331
2023-03-31	7.740	7.800	7.500	7.800	7.051	3,213
2023-03-30	7.240	7.440	7.240	7.440	6.726	4,061
2023-03-29	7.500	7.500	7.000	7.000	6.237	15,712
2023-03-28	7.640	7.640	7.520	7.520	6.701	1,742
2023-03-27	7.640	7.640	7.640	7.640	6.808	4,764
2023-03-24	7.880	7.880	7.640	7.640	6.808	4,078
2023-03-23	7.980	7.980	7.820	7.820	6.968	6,458
2023-03-22	8.980	8.980	7.980	7.980	7.111	6,187
2023-03-21	8.400	8.400	8.200	8.200	7.307	468
2023-03-20	8.300	8.400	8.300	8.400	7.485	609

← NewerPage 15 of 22 · 1,262 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.