Corem Property Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	4.180	4.190	4.180	4.190	4.107	1,882
2026-02-02	4.300	4.300	4.180	4.180	4.097	667
2026-01-30	4.500	4.500	4.300	4.300	4.215	4,394
2026-01-29	4.280	4.300	4.230	4.300	4.215	5,296
2026-01-28	4.380	4.380	4.190	4.200	4.117	4,461
2026-01-27	4.320	4.400	4.300	4.380	4.293	5,045
2026-01-26	4.590	4.590	4.320	4.320	4.235	13,708
2026-01-23	4.240	4.600	4.180	4.600	4.509	1,846
2026-01-22	4.210	4.240	4.210	4.240	4.156	8,305
2026-01-21	4.500	4.500	4.220	4.220	4.137	5,076
2026-01-20	4.220	4.330	4.220	4.260	4.176	2,668
2026-01-19	4.500	4.500	4.230	4.400	4.313	6,322
2026-01-16	4.690	4.690	4.500	4.500	4.411	8,111
2026-01-15	4.390	4.700	4.390	4.690	4.597	3,129
2026-01-14	4.650	4.650	4.360	4.360	4.274	7,301
2026-01-13	4.650	4.750	4.650	4.650	4.558	2,763
2026-01-12	4.700	4.700	4.650	4.650	4.558	2,146
2026-01-09	4.700	4.700	4.690	4.700	4.607	3,469
2026-01-08	4.620	4.700	4.620	4.690	4.597	2,636
2026-01-07	4.480	4.700	4.480	4.590	4.499	12,162
2026-01-05	4.490	4.490	4.490	4.490	4.401	336
2026-01-02	4.490	4.640	4.490	4.490	4.401	3,563
2025-12-30	4.490	4.490	4.480	4.490	4.401	994
2025-12-29	4.380	4.420	4.360	4.420	4.333	14,281
2025-12-23	4.450	4.450	4.380	4.380	4.264	8,961
2025-12-22	4.190	4.200	4.190	4.200	4.089	7,440
2025-12-19	4.090	4.190	4.090	4.190	4.079	4,698
2025-12-18	4.250	4.250	4.200	4.200	4.089	1,626
2025-12-17	4.200	4.200	4.100	4.200	4.089	6,758
2025-12-16	4.180	4.200	4.180	4.200	4.089	6,744
2025-12-15	4.120	4.120	4.110	4.110	4.001	2,498
2025-12-12	3.910	4.110	3.910	4.110	4.001	1,895
2025-12-11	4.000	4.040	4.000	4.040	3.933	6,771
2025-12-10	4.100	4.100	4.000	4.000	3.894	25,672
2025-12-09	4.000	4.000	4.000	4.000	3.894	3,336
2025-12-08	4.060	4.060	4.000	4.000	3.894	4,535
2025-12-05	4.000	4.060	4.000	4.060	3.953	2,023
2025-12-04	4.100	4.100	4.000	4.000	3.894	56,576
2025-12-03	4.200	4.200	4.100	4.100	3.992	55,974
2025-12-02	4.200	4.200	4.100	4.200	4.089	22,177
2025-12-01	4.360	4.360	4.200	4.200	4.089	20,776
2025-11-28	4.260	4.260	4.200	4.200	4.089	2,713
2025-11-27	4.110	4.260	4.110	4.260	4.147	5,120
2025-11-26	4.120	4.200	4.000	4.110	4.001	23,983
2025-11-25	4.080	4.120	4.080	4.120	4.011	4,371
2025-11-24	4.080	4.080	4.020	4.080	3.972	3,937
2025-11-21	4.080	4.080	4.080	4.080	3.972	10,211
2025-11-20	4.020	4.070	4.020	4.070	3.962	662
2025-11-19	3.970	4.020	3.970	4.020	3.914	6,680
2025-11-18	4.030	4.030	4.000	4.030	3.924	743
2025-11-17	3.900	4.050	3.900	4.030	3.924	2,435
2025-11-14	4.070	4.070	4.000	4.070	3.962	12,654
2025-11-13	4.000	4.100	4.000	4.070	3.962	19,008
2025-11-12	4.170	4.170	4.000	4.000	3.894	23,573
2025-11-11	4.110	4.200	4.110	4.170	4.060	4,405
2025-11-10	4.170	4.200	4.110	4.110	4.001	1,330
2025-11-07	4.180	4.180	4.130	4.170	4.060	4,535
2025-11-06	4.200	4.210	4.180	4.180	4.070	6,665
2025-11-05	4.150	4.170	4.150	4.170	4.060	7,950
2025-11-04	4.200	4.200	4.190	4.190	4.079	10,248

← NewerPage 4 of 5 · 251 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.