Corem Property Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 2.760 | 2.770 | 2.760 | 2.770 | 2.753 | 8,584 |
| 2026-07-24 | 2.750 | 2.760 | 2.750 | 2.760 | 2.743 | 4,310 |
| 2026-07-23 | 2.780 | 2.780 | 2.750 | 2.750 | 2.733 | 500 |
| 2026-07-22 | 2.780 | 2.780 | 2.750 | 2.780 | 2.763 | 1,792 |
| 2026-07-21 | 2.950 | 2.950 | 2.750 | 2.780 | 2.763 | 22,726 |
| 2026-07-20 | 2.750 | 2.950 | 2.720 | 2.950 | 2.932 | 45,405 |
| 2026-07-17 | 2.990 | 2.990 | 2.950 | 2.950 | 2.932 | 3,686 |
| 2026-07-16 | 3.000 | 3.000 | 2.990 | 2.990 | 2.972 | 867 |
| 2026-07-15 | 3.150 | 3.150 | 3.000 | 3.000 | 2.982 | 11,585 |
| 2026-07-14 | 3.170 | 3.240 | 3.150 | 3.150 | 3.131 | 15,735 |
| 2026-07-13 | 3.530 | 3.540 | 3.170 | 3.170 | 3.151 | 1,826 |
| 2026-07-10 | 3.510 | 3.550 | 3.510 | 3.540 | 3.519 | 26,365 |
| 2026-07-09 | 3.350 | 3.510 | 3.350 | 3.510 | 3.489 | 255 |
| 2026-07-08 | 3.250 | 3.250 | 3.250 | 3.250 | 3.230 | 207 |
| 2026-07-07 | 3.230 | 3.250 | 3.230 | 3.250 | 3.230 | 8,598 |
| 2026-07-06 | 3.300 | 3.300 | 3.100 | 3.300 | 3.280 | 5,627 |
| 2026-07-03 | 3.540 | 3.540 | 3.100 | 3.300 | 3.280 | 848 |
| 2026-07-02 | 3.540 | 3.540 | 3.400 | 3.540 | 3.519 | 3,037 |
| 2026-07-01 | 3.540 | 3.550 | 3.150 | 3.550 | 3.529 | 22,823 |
| 2026-06-30 | 3.540 | 3.560 | 3.100 | 3.560 | 3.538 | 3,178 |
| 2026-06-29 | 3.550 | 3.550 | 3.540 | 3.540 | 3.519 | 5,149 |
| 2026-06-26 | 3.300 | 3.540 | 3.300 | 3.540 | 3.499 | 8,021 |
| 2026-06-25 | 3.280 | 3.280 | 3.100 | 3.200 | 3.163 | 5,568 |
| 2026-06-24 | 3.280 | 3.290 | 3.100 | 3.250 | 3.212 | 5,953 |
| 2026-06-23 | 3.100 | 3.300 | 3.100 | 3.280 | 3.242 | 6,387 |
| 2026-06-22 | 3.020 | 3.280 | 3.020 | 3.100 | 3.064 | 73,378 |
| 2026-06-18 | 3.370 | 3.370 | 3.350 | 3.350 | 3.311 | 1,553 |
| 2026-06-17 | 3.540 | 3.540 | 3.350 | 3.370 | 3.331 | 3,553 |
| 2026-06-16 | 3.390 | 3.600 | 3.390 | 3.540 | 3.499 | 2,765 |
| 2026-06-15 | 3.650 | 3.660 | 3.390 | 3.390 | 3.350 | 10,554 |
| 2026-06-12 | 3.600 | 3.600 | 3.600 | 3.600 | 3.558 | 32,553 |
| 2026-06-11 | 3.500 | 3.500 | 3.300 | 3.300 | 3.262 | 4,660 |
| 2026-06-10 | 3.000 | 3.530 | 3.000 | 3.530 | 3.489 | 4,040 |
| 2026-06-09 | 3.100 | 3.100 | 2.920 | 3.100 | 3.064 | 1,181 |
| 2026-06-08 | 2.920 | 3.120 | 2.920 | 3.120 | 3.084 | 3,339 |
| 2026-06-05 | 3.120 | 3.120 | 3.120 | 3.120 | 3.084 | 9,885 |
| 2026-06-04 | 3.110 | 3.120 | 3.110 | 3.120 | 3.084 | 21,386 |
| 2026-06-03 | 3.150 | 3.150 | 3.110 | 3.120 | 3.084 | 100,249 |
| 2026-06-02 | 3.150 | 3.160 | 3.150 | 3.150 | 3.113 | 2,831 |
| 2026-06-01 | 3.200 | 3.200 | 3.150 | 3.150 | 3.113 | 9,063 |
| 2026-05-29 | 3.350 | 3.350 | 3.200 | 3.200 | 3.163 | 15,075 |
| 2026-05-28 | 3.400 | 3.400 | 3.400 | 3.400 | 3.360 | 5,591 |
| 2026-05-27 | 3.550 | 3.550 | 3.400 | 3.400 | 3.360 | 19,491 |
| 2026-05-26 | 3.800 | 3.800 | 3.550 | 3.550 | 3.509 | 60,996 |
| 2026-05-25 | 4.000 | 4.000 | 3.900 | 3.900 | 3.855 | 949 |
| 2026-05-22 | 4.000 | 4.000 | 4.000 | 4.000 | 3.953 | 345 |
| 2026-05-21 | 3.990 | 4.000 | 3.990 | 4.000 | 3.953 | 1,248 |
| 2026-05-20 | 4.000 | 4.000 | 3.990 | 3.990 | 3.943 | 20,002 |
| 2026-05-19 | 4.000 | 4.150 | 4.000 | 4.000 | 3.953 | 5,472 |
| 2026-05-18 | 4.100 | 4.100 | 3.990 | 4.000 | 3.953 | 966 |
| 2026-05-15 | 4.100 | 4.100 | 3.900 | 4.100 | 4.052 | 11,180 |
| 2026-05-13 | 4.110 | 4.130 | 4.110 | 4.110 | 4.062 | 321 |
| 2026-05-12 | 4.110 | 4.110 | 4.110 | 4.110 | 4.062 | 1,019 |
| 2026-05-11 | 4.110 | 4.110 | 4.090 | 4.110 | 4.062 | 8,215 |
| 2026-05-08 | 4.060 | 4.110 | 4.030 | 4.110 | 4.062 | 902 |
| 2026-05-07 | 4.100 | 4.110 | 4.100 | 4.110 | 4.062 | 1,369 |
| 2026-05-06 | 4.000 | 4.110 | 4.000 | 4.040 | 3.993 | 12,854 |
| 2026-05-05 | 4.100 | 4.100 | 3.970 | 4.000 | 3.953 | 2,566 |
| 2026-05-04 | 4.000 | 4.100 | 4.000 | 4.100 | 4.052 | 2,222 |
| 2026-04-30 | 3.810 | 3.960 | 3.810 | 3.960 | 3.914 | 6,745 |
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.