Corem Property Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	24.800	25.000	23.400	23.500	20.366	12,182
2022-04-05	26.000	26.400	24.800	24.800	21.493	10,563
2022-04-04	24.600	26.500	24.600	25.300	21.926	16,983
2022-04-01	24.800	25.100	23.800	24.600	21.319	6,575
2022-03-31	26.000	26.000	24.800	24.800	21.493	4,424
2022-03-30	25.200	25.200	23.400	24.800	21.493	13,169
2022-03-29	23.000	25.600	23.000	25.400	21.926	2,990
2022-03-28	24.000	24.800	23.800	24.400	21.063	4,408
2022-03-25	25.400	25.400	23.800	24.200	20.890	5,592
2022-03-24	25.600	25.800	24.200	24.200	20.890	4,054
2022-03-23	25.600	25.600	24.800	25.000	21.581	6,129
2022-03-22	29.800	29.800	26.000	26.200	22.616	17,591
2022-03-21	26.200	27.400	26.000	26.200	22.616	10,041
2022-03-18	25.600	26.400	24.800	25.800	22.271	5,752
2022-03-17	24.000	25.400	23.800	25.400	21.926	8,430
2022-03-16	22.200	24.800	22.200	24.800	21.408	2,507
2022-03-15	23.400	24.200	23.200	24.000	20.717	3,370
2022-03-14	23.600	24.600	23.200	24.200	20.890	9,109
2022-03-11	23.000	24.200	23.000	24.000	20.717	12,933
2022-03-10	23.800	24.200	23.200	23.200	20.027	3,316
2022-03-09	21.400	24.400	21.200	23.800	20.545	40,965
2022-03-08	21.600	22.000	21.400	21.400	18.473	9,415
2022-03-07	21.800	22.400	21.000	21.400	18.473	12,395
2022-03-04	23.600	23.600	21.200	22.000	18.991	39,719
2022-03-03	23.400	23.600	22.200	23.600	20.372	7,721
2022-03-02	23.000	23.400	22.200	23.400	20.199	7,011
2022-03-01	24.000	24.000	22.800	23.000	19.854	30,039
2022-02-28	24.400	24.600	23.400	24.000	20.717	21,071
2022-02-25	24.400	25.400	23.400	24.400	21.063	57,375
2022-02-24	23.600	24.400	23.200	24.400	21.063	143,642
2022-02-23	25.600	25.600	24.200	24.200	20.890	5,206
2022-02-22	24.000	25.600	23.400	25.600	22.099	4,927
2022-02-21	25.800	25.800	24.000	25.000	21.581	68,382
2022-02-18	26.000	26.000	25.800	25.800	22.271	2,921
2022-02-17	27.200	27.600	26.000	26.000	22.444	4,508
2022-02-16	25.800	27.000	25.800	27.000	23.307	5,051
2022-02-15	24.200	26.000	24.200	25.800	22.271	5,938
2022-02-14	26.000	26.000	25.000	25.800	22.271	23,618
2022-02-11	26.000	26.400	26.000	26.000	22.444	2,648
2022-02-10	26.200	26.600	26.000	26.000	22.444	19,110
2022-02-09	26.200	26.800	25.800	26.600	22.962	4,743
2022-02-08	26.200	27.000	25.600	26.200	22.616	3,926
2022-02-07	26.600	27.000	25.800	26.600	22.962	6,622
2022-02-04	27.000	28.200	26.600	26.600	22.962	16,785
2022-02-03	27.600	27.600	26.400	27.000	23.307	11,950
2022-02-02	27.200	27.800	27.200	27.600	23.825	13,592
2022-02-01	27.400	27.400	26.800	27.000	23.307	8,671
2022-01-31	26.800	27.400	26.600	27.400	23.652	17,507
2022-01-28	27.000	27.200	26.000	26.800	23.134	6,903
2022-01-27	27.800	27.800	25.600	27.000	23.307	11,993
2022-01-26	25.400	28.000	25.400	28.000	24.170	13,466
2022-01-25	25.800	26.400	25.400	26.000	22.444	18,620
2022-01-24	26.800	26.800	25.400	26.000	22.444	7,378
2022-01-21	26.800	27.000	26.600	26.800	23.134	19,053
2022-01-20	27.200	27.400	26.400	27.000	23.307	9,693
2022-01-19	26.400	27.200	25.800	27.200	23.480	8,026
2022-01-18	27.600	27.600	26.800	26.800	23.134	205,678
2022-01-17	27.800	27.800	26.600	27.800	23.998	17,027
2022-01-14	28.800	28.800	27.600	27.800	23.998	21,405
2022-01-13	28.600	30.200	28.200	28.800	24.861	25,970

← NewerPage 20 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.