Corem Property Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	13.350	14.000	12.950	13.250	11.566	3,032
2022-07-05	14.150	14.700	13.000	13.350	11.653	23,749
2022-07-04	14.150	14.350	13.000	13.100	11.435	12,733
2022-07-01	13.550	15.250	13.550	14.150	12.351	28,066
2022-06-30	13.500	14.200	13.200	13.200	11.522	22,217
2022-06-29	14.000	14.000	13.500	14.000	12.220	11,607
2022-06-28	14.550	14.850	14.000	14.000	12.133	11,629
2022-06-27	13.500	14.600	13.500	14.600	12.653	11,680
2022-06-23	14.250	14.250	13.500	13.500	11.700	12,374
2022-06-22	13.650	14.900	13.200	14.100	12.220	3,322
2022-06-21	14.850	15.100	13.700	13.700	11.873	12,164
2022-06-20	15.050	15.200	14.150	14.550	12.610	12,868
2022-06-17	14.600	15.250	14.600	15.000	13.000	1,273
2022-06-16	16.750	16.750	13.800	14.600	12.653	30,255
2022-06-15	15.000	15.500	14.550	15.450	13.390	2,614
2022-06-14	16.100	16.100	14.600	15.000	13.000	9,856
2022-06-13	16.400	16.400	15.600	15.600	13.520	8,913
2022-06-10	17.700	17.700	16.400	16.850	14.603	4,430
2022-06-09	18.500	18.500	17.700	17.700	15.339	6,620
2022-06-08	18.750	18.750	18.150	18.150	15.729	4,022
2022-06-07	18.750	18.750	18.000	18.000	15.599	863
2022-06-03	18.500	18.600	18.200	18.550	16.076	11,972
2022-06-02	19.050	19.050	18.150	18.600	16.119	1,742
2022-06-01	20.000	20.000	18.900	19.000	16.466	6,175
2022-05-31	20.900	20.900	19.100	19.800	17.159	33,656
2022-05-30	20.700	21.000	20.400	20.800	18.026	31,466
2022-05-27	19.950	20.700	19.150	20.700	17.939	7,102
2022-05-25	20.300	20.300	19.500	19.500	16.899	1,760
2022-05-24	20.800	20.900	20.000	20.300	17.593	8,625
2022-05-23	20.600	21.600	20.400	20.800	18.026	3,261
2022-05-20	20.900	21.600	20.700	21.300	18.459	4,397
2022-05-19	20.700	20.900	19.450	20.900	18.113	4,812
2022-05-18	20.000	20.700	19.750	20.600	17.853	5,539
2022-05-17	19.700	22.000	19.700	20.000	17.333	14,446
2022-05-16	19.450	21.500	19.400	19.700	17.073	11,835
2022-05-13	19.900	19.900	18.900	19.400	16.813	4,661
2022-05-12	19.950	19.950	18.700	19.950	17.289	13,114
2022-05-11	17.800	23.000	17.800	18.650	16.163	7,382
2022-05-10	17.700	18.350	17.500	18.000	15.599	14,458
2022-05-09	18.000	18.300	17.050	17.600	15.253	22,364
2022-05-06	19.750	19.750	18.000	18.150	15.729	21,046
2022-05-05	19.800	20.900	19.650	19.750	17.116	9,809
2022-05-04	20.900	20.900	19.600	20.000	17.333	6,864
2022-05-03	21.600	21.800	20.400	20.900	18.113	1,513
2022-05-02	21.100	21.900	20.600	21.600	18.719	14,314
2022-04-29	21.700	22.000	21.100	21.300	18.459	1,688
2022-04-28	23.000	23.000	21.000	21.000	18.199	3,078
2022-04-27	21.900	23.000	21.500	22.500	19.499	10,577
2022-04-26	21.900	21.900	21.100	21.900	18.979	903
2022-04-25	22.600	22.600	20.900	22.000	19.066	8,350
2022-04-22	22.300	22.400	21.400	22.000	19.066	8,256
2022-04-21	22.000	22.400	21.000	22.300	19.326	11,950
2022-04-20	22.000	22.000	21.300	21.800	18.893	8,133
2022-04-19	22.700	22.900	22.100	22.100	19.153	9,483
2022-04-14	23.100	23.600	22.200	22.600	19.586	9,312
2022-04-13	22.400	23.200	22.400	22.900	19.846	2,753
2022-04-12	23.000	23.000	22.200	22.400	19.413	5,007
2022-04-11	22.700	23.000	22.100	23.000	19.933	4,546
2022-04-08	23.300	23.900	22.700	22.700	19.673	3,270
2022-04-07	24.000	24.000	23.200	23.300	20.193	3,493

← NewerPage 19 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.