Corem Property Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	10.100	10.800	9.840	10.000	8.826	54,932
2022-12-20	10.100	10.500	9.300	10.100	8.914	27,736
2022-12-19	10.500	11.150	9.400	10.100	8.914	13,077
2022-12-16	11.300	11.300	10.650	11.250	9.929	11,062
2022-12-15	11.000	12.750	10.900	11.300	9.974	233,054
2022-12-14	10.750	11.550	10.650	11.000	9.709	72,137
2022-12-13	9.600	10.850	9.600	10.850	9.576	43,341
2022-12-12	10.150	10.150	9.480	9.600	8.473	8,323
2022-12-09	9.700	10.200	9.500	10.050	8.870	5,242
2022-12-08	9.800	10.000	9.500	9.700	8.561	14,278
2022-12-07	10.300	10.300	9.800	9.800	8.650	6,171
2022-12-06	10.650	10.650	10.100	10.300	9.091	6,469
2022-12-05	10.600	10.600	10.050	10.050	8.870	11,042
2022-12-02	10.000	10.450	9.740	9.800	8.650	4,043
2022-12-01	9.700	10.450	9.700	10.000	8.826	9,039
2022-11-30	10.150	10.250	9.500	10.250	9.047	29,344
2022-11-29	9.980	9.980	9.820	9.860	8.703	16,965
2022-11-28	9.980	10.650	9.980	9.980	8.809	5,339
2022-11-25	10.000	10.450	9.800	9.980	8.809	9,945
2022-11-24	9.800	10.300	9.800	10.000	8.826	25,320
2022-11-23	9.340	10.150	9.340	9.800	8.650	7,317
2022-11-22	10.050	10.250	9.260	10.150	8.959	4,586
2022-11-21	10.000	10.450	9.660	10.050	8.870	4,206
2022-11-18	9.540	10.050	9.500	9.660	8.526	19,576
2022-11-17	9.600	10.150	9.520	9.540	8.420	8,954
2022-11-16	9.900	9.900	9.600	9.700	8.561	23,806
2022-11-15	11.050	11.250	9.400	9.900	8.738	47,630
2022-11-14	10.450	12.250	10.450	10.900	9.621	97,796
2022-11-11	10.000	10.750	10.000	10.250	9.047	16,648
2022-11-10	10.800	10.800	9.520	10.000	8.826	30,362
2022-11-09	9.840	10.450	9.520	10.450	9.223	9,879
2022-11-08	9.800	10.100	9.800	9.840	8.685	3,259
2022-11-07	10.800	10.800	9.200	9.780	8.632	53,956
2022-11-04	10.700	10.700	9.400	9.940	8.773	31,090
2022-11-03	11.000	11.000	9.700	10.700	9.444	27,229
2022-11-02	10.600	11.000	10.150	10.800	9.532	14,611
2022-11-01	10.000	10.800	9.960	10.600	9.356	22,724
2022-10-31	9.500	9.680	8.900	9.540	8.420	19,933
2022-10-28	9.900	9.900	8.900	9.200	8.120	8,720
2022-10-27	9.080	9.900	8.900	9.900	8.738	5,378
2022-10-26	9.300	10.000	8.900	9.080	8.014	14,967
2022-10-25	9.600	10.000	8.600	9.300	8.208	16,307
2022-10-24	9.600	9.600	8.740	9.000	7.944	9,921
2022-10-21	9.780	10.000	8.840	9.100	8.032	70,085
2022-10-20	9.980	10.100	9.400	9.780	8.632	3,978
2022-10-19	10.800	10.800	9.800	9.980	8.809	8,872
2022-10-18	11.000	11.200	10.150	10.800	9.532	7,177
2022-10-17	11.000	11.000	9.800	10.450	9.223	26,812
2022-10-14	9.380	10.550	9.360	10.000	8.826	27,384
2022-10-13	9.740	9.820	9.000	9.820	8.667	7,291
2022-10-12	9.740	9.820	8.880	9.400	8.297	26,869
2022-10-11	10.000	10.000	8.980	9.500	8.385	34,728
2022-10-10	9.340	9.800	9.000	9.240	8.155	21,364
2022-10-07	10.600	10.600	8.500	9.340	8.244	37,818
2022-10-06	10.300	11.800	9.500	10.350	9.135	11,868
2022-10-05	10.850	10.900	9.900	10.300	9.091	9,735
2022-10-04	11.500	11.500	10.250	10.850	9.576	16,635
2022-10-03	10.400	10.750	9.140	10.750	9.488	30,830
2022-09-30	9.800	10.450	9.460	10.400	9.179	26,170
2022-09-29	9.060	10.100	8.960	9.800	8.650	18,750

← NewerPage 17 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.