Corem Property Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	3.720	3.760	3.720	3.740	3.696	758
2026-04-28	3.890	3.890	3.810	3.810	3.766	1,858
2026-04-27	4.000	4.000	3.900	3.900	3.855	65,704
2026-04-24	3.700	4.000	3.660	4.000	3.953	7,393
2026-04-23	3.940	3.940	3.810	3.820	3.775	1,232
2026-04-22	4.030	4.030	3.960	4.000	3.953	6,339
2026-04-21	4.030	4.030	4.030	4.030	3.983	2,910
2026-04-20	4.100	4.100	4.030	4.030	3.983	10,788
2026-04-17	4.060	4.200	4.060	4.150	4.102	2,287
2026-04-16	4.040	4.100	4.040	4.060	4.013	288
2026-04-15	4.000	4.200	4.000	4.040	3.993	9,412
2026-04-14	4.150	4.150	4.150	4.150	4.102	8,256
2026-04-13	4.050	4.110	4.050	4.100	4.052	16,118
2026-04-10	3.900	3.960	3.900	3.960	3.914	59,236
2026-04-09	3.900	3.900	3.900	3.900	3.855	27,712
2026-04-08	3.640	4.080	3.640	4.080	4.032	1,639
2026-04-07	3.670	3.670	3.640	3.640	3.598	2,021
2026-04-02	3.670	3.670	3.670	3.670	3.627	1,579
2026-04-01	3.660	3.670	3.660	3.670	3.627	3,285
2026-03-31	3.540	3.550	3.540	3.550	3.509	11,860
2026-03-30	3.640	3.640	3.440	3.500	3.459	3,125
2026-03-27	3.600	3.680	3.600	3.660	3.588	4,496
2026-03-26	3.590	3.590	3.550	3.550	3.480	8,393
2026-03-25	3.520	3.590	3.520	3.590	3.519	1,978
2026-03-24	3.600	3.600	3.520	3.520	3.450	1,680
2026-03-23	3.700	3.700	3.640	3.700	3.627	2,942
2026-03-20	3.500	3.700	3.500	3.700	3.627	2,924
2026-03-19	3.500	3.550	3.500	3.500	3.431	11,670
2026-03-18	3.750	3.760	3.530	3.530	3.460	3,361
2026-03-17	3.850	3.850	3.830	3.830	3.754	680
2026-03-16	3.830	3.830	3.810	3.810	3.735	10,471
2026-03-13	3.800	3.830	3.800	3.830	3.754	1,904
2026-03-12	3.700	3.830	3.700	3.710	3.637	1,937
2026-03-11	3.990	3.990	3.690	3.700	3.627	7,161
2026-03-10	3.600	4.070	3.600	4.020	3.941	5,940
2026-03-09	3.800	3.800	3.600	3.600	3.529	11,924
2026-03-06	3.900	3.900	3.790	3.800	3.725	19,072
2026-03-05	4.000	4.050	4.000	4.050	3.970	226
2026-03-04	4.100	4.100	3.940	4.000	3.921	13,141
2026-03-03	4.150	4.150	4.100	4.100	4.019	3,541
2026-03-02	4.180	4.180	4.180	4.180	4.097	0
2026-02-27	4.000	4.180	4.000	4.180	4.097	1,625
2026-02-26	4.100	4.100	4.000	4.100	4.019	5,435
2026-02-25	4.100	4.100	4.100	4.100	4.019	13,165
2026-02-24	4.000	4.000	4.000	4.000	3.921	1,985
2026-02-23	3.940	3.980	3.850	3.980	3.901	54,482
2026-02-20	3.940	3.940	3.800	3.940	3.862	38,081
2026-02-19	3.660	3.940	3.660	3.940	3.862	26,837
2026-02-18	3.600	3.620	3.600	3.620	3.548	8,164
2026-02-17	3.890	3.890	3.700	3.760	3.686	6,318
2026-02-16	4.100	4.100	3.990	3.990	3.911	13,499
2026-02-13	4.110	4.120	4.100	4.100	4.019	5,651
2026-02-12	4.110	4.110	4.040	4.110	4.029	1,782
2026-02-11	4.120	4.120	4.110	4.120	4.039	582
2026-02-10	4.010	4.120	4.010	4.120	4.039	10,860
2026-02-09	4.020	4.050	4.020	4.050	3.970	4,327
2026-02-06	4.120	4.120	4.010	4.020	3.941	5,348
2026-02-05	4.120	4.120	4.120	4.120	4.039	3,549
2026-02-04	4.190	4.190	4.120	4.130	4.048	14,869
2026-02-03	4.180	4.190	4.180	4.190	4.107	1,882

← NewerPage 3 of 5 · 250 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.