Corem Property Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	9.860	10.150	8.960	9.060	7.908	14,000
2022-09-27	10.000	10.700	8.960	8.960	7.821	17,161
2022-09-26	10.200	10.700	8.700	10.000	8.729	16,183
2022-09-23	11.100	11.100	9.620	10.200	8.903	3,266
2022-09-22	10.800	11.100	10.000	10.750	9.383	11,801
2022-09-21	11.500	11.600	10.550	10.800	9.427	6,814
2022-09-20	11.700	11.850	10.600	10.600	9.252	9,030
2022-09-19	12.050	12.050	11.300	11.850	10.344	10,106
2022-09-16	11.650	11.800	11.000	11.700	10.213	3,159
2022-09-15	12.400	12.600	11.800	11.850	10.344	11,765
2022-09-14	12.550	13.100	11.850	12.050	10.518	17,922
2022-09-13	13.200	13.450	12.500	13.100	11.435	3,225
2022-09-12	12.800	13.450	12.700	13.150	11.478	1,089
2022-09-09	12.600	13.000	12.450	12.800	11.173	17,470
2022-09-08	13.150	13.200	12.500	12.500	10.911	835
2022-09-07	12.550	13.000	12.500	12.500	10.911	1,854
2022-09-06	12.500	13.000	12.500	12.550	10.955	1,769
2022-09-05	12.500	12.500	12.400	12.500	10.911	14,630
2022-09-02	12.750	12.800	12.400	12.800	11.173	3,697
2022-09-01	12.950	12.950	12.750	12.750	11.129	1,834
2022-08-31	12.900	13.300	12.800	12.950	11.304	21,458
2022-08-30	13.000	13.450	12.650	13.200	11.522	10,551
2022-08-29	13.550	13.550	12.750	13.000	11.347	29,362
2022-08-26	15.500	15.500	13.050	13.550	11.827	1,001
2022-08-25	13.350	14.150	13.000	13.750	12.002	13,630
2022-08-24	13.100	13.550	12.850	13.300	11.609	7,732
2022-08-23	13.700	13.900	13.050	13.100	11.435	5,840
2022-08-22	13.050	14.000	12.700	13.700	11.958	21,800
2022-08-19	14.200	15.250	13.100	13.950	12.177	15,936
2022-08-18	14.350	14.500	13.900	14.200	12.395	3,299
2022-08-17	15.000	15.000	14.000	14.350	12.526	12,713
2022-08-16	15.250	15.400	14.650	15.000	13.093	3,450
2022-08-15	15.100	15.450	14.450	14.700	12.831	6,162
2022-08-12	14.800	15.500	14.650	15.100	13.180	4,991
2022-08-11	15.250	15.300	14.250	14.800	12.919	12,616
2022-08-10	14.950	15.500	14.000	15.350	13.399	46,494
2022-08-09	14.950	15.500	14.750	15.200	13.268	34,692
2022-08-08	14.350	15.450	14.350	14.950	13.049	8,020
2022-08-05	14.600	15.250	14.300	14.300	12.482	6,442
2022-08-04	14.900	15.350	14.000	14.600	12.744	9,702
2022-08-03	14.350	15.150	14.250	14.300	12.482	4,652
2022-08-02	13.850	14.800	13.500	14.350	12.526	4,082
2022-08-01	14.700	16.000	13.800	13.850	12.089	79,422
2022-07-29	14.300	15.650	13.300	14.000	12.220	12,925
2022-07-28	14.100	14.550	13.350	14.300	12.482	10,253
2022-07-27	13.750	14.050	13.300	13.300	11.609	673
2022-07-26	14.000	14.050	13.150	13.750	12.002	6,368
2022-07-25	14.000	14.100	13.500	13.950	12.177	18,091
2022-07-22	13.350	14.100	13.350	14.000	12.220	3,942
2022-07-21	13.700	14.050	13.350	13.350	11.653	1,604
2022-07-20	14.050	14.050	12.400	13.700	11.958	8,152
2022-07-19	13.050	14.600	13.000	13.500	11.784	16,140
2022-07-18	11.550	14.000	11.550	13.050	11.391	21,053
2022-07-15	11.800	12.600	11.600	12.600	10.998	26,553
2022-07-14	13.300	13.300	12.250	12.500	10.911	13,398
2022-07-13	14.000	14.000	13.000	13.300	11.609	94,065
2022-07-12	13.650	13.650	13.200	13.500	11.784	23,176
2022-07-11	13.500	13.900	13.400	13.400	11.696	7,570
2022-07-08	13.500	14.000	13.250	13.400	11.696	9,316
2022-07-07	13.200	13.950	12.600	13.500	11.784	35,773

← NewerPage 18 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.