Corem Property Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	8.500	8.500	8.300	8.300	7.396	2,795
2023-03-16	9.000	9.000	8.500	8.500	7.574	8,738
2023-03-15	9.640	9.640	8.660	8.740	7.788	3,612
2023-03-14	8.800	9.640	8.800	9.640	8.590	2,752
2023-03-13	8.800	8.800	8.800	8.800	7.841	8,608
2023-03-10	8.960	8.960	8.800	8.800	7.841	13,844
2023-03-09	9.000	9.000	8.940	8.960	7.984	14,425
2023-03-08	9.480	9.480	9.260	9.260	8.251	3,330
2023-03-07	9.600	9.600	9.500	9.500	8.465	1,902
2023-03-06	9.640	9.660	9.600	9.600	8.554	8,469
2023-03-03	8.940	9.940	8.940	9.940	8.857	6,534
2023-03-02	9.460	9.460	8.900	8.900	7.930	2,243
2023-03-01	9.480	9.480	9.460	9.460	8.429	934
2023-02-28	10.050	10.050	9.480	9.480	8.447	4,381
2023-02-27	9.320	9.440	9.320	9.420	8.394	6,689
2023-02-24	9.900	9.900	9.320	9.320	8.305	20,067
2023-02-23	9.720	9.900	9.720	9.900	8.822	6,237
2023-02-22	9.800	9.860	9.620	9.620	8.572	11,588
2023-02-21	10.050	10.600	9.920	9.920	8.839	5,066
2023-02-20	10.500	10.500	10.000	10.000	8.911	3,700
2023-02-17	10.000	10.500	10.000	10.500	9.356	8,543
2023-02-16	10.400	10.400	10.350	10.400	9.267	2,034
2023-02-15	10.700	10.700	10.350	10.350	9.222	18,596
2023-02-14	10.750	10.800	10.500	10.500	9.356	2,947
2023-02-13	10.600	10.750	10.500	10.750	9.579	3,983
2023-02-10	10.800	10.800	10.550	10.550	9.401	3,453
2023-02-09	11.000	11.000	10.800	10.800	9.623	10,215
2023-02-08	10.550	11.000	10.550	11.000	9.802	1,505
2023-02-07	11.300	11.300	10.550	10.550	9.401	2,491
2023-02-06	11.400	11.400	11.350	11.350	10.114	1,303
2023-02-03	11.400	11.450	11.400	11.400	10.158	5,862
2023-02-02	10.750	11.150	10.750	11.150	9.935	13,242
2023-02-01	10.250	10.500	10.250	10.500	9.356	5,696
2023-01-31	10.850	10.850	10.200	10.250	9.133	7,934
2023-01-30	10.200	10.850	10.200	10.850	9.668	6,456
2023-01-27	11.200	11.200	11.150	11.150	9.935	16,441
2023-01-26	11.400	11.400	11.050	11.150	9.935	906
2023-01-25	11.600	11.600	11.400	11.400	10.158	4,393
2023-01-24	11.200	12.200	11.200	11.400	10.158	10,770
2023-01-23	11.050	11.100	11.050	11.100	9.891	735
2023-01-20	11.100	11.150	11.000	11.000	9.802	3,656
2023-01-19	11.600	11.600	11.100	11.150	9.935	14,129
2023-01-18	11.650	12.300	11.650	11.800	10.515	19,409
2023-01-17	12.500	12.500	11.650	11.650	10.381	31,181
2023-01-16	11.700	12.550	11.650	12.500	11.138	96,847
2023-01-13	11.850	12.050	11.450	11.700	10.425	17,268
2023-01-12	11.200	12.000	11.200	11.850	10.559	60,486
2023-01-11	11.000	11.750	10.850	11.500	10.247	49,367
2023-01-10	10.800	11.250	10.600	10.950	9.757	25,093
2023-01-09	10.550	11.500	10.450	10.900	9.713	56,029
2023-01-05	10.850	10.850	10.500	10.550	9.401	5,747
2023-01-04	10.600	10.900	10.350	10.900	9.713	48,520
2023-01-03	10.300	10.750	10.050	10.600	9.445	68,642
2023-01-02	10.000	11.450	10.000	10.300	9.178	23,006
2022-12-30	10.000	11.850	9.920	10.450	9.312	120,227
2022-12-29	10.500	10.650	9.740	10.200	9.089	74,718
2022-12-28	10.700	10.950	10.250	10.550	9.312	22,656
2022-12-27	10.500	10.700	10.150	10.700	9.444	16,019
2022-12-23	10.600	11.000	10.150	10.550	9.312	34,755
2022-12-22	10.000	10.900	10.000	10.600	9.356	16,911

← NewerPage 16 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.