Corem Property Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4.600 | 4.600 | 4.550 | 4.550 | 4.430 | 1,075 |
| 2025-10-30 | 4.600 | 4.600 | 4.400 | 4.600 | 4.478 | 3,624 |
| 2025-10-29 | 4.200 | 4.600 | 4.200 | 4.600 | 4.478 | 15,831 |
| 2025-10-28 | 4.600 | 4.600 | 4.400 | 4.400 | 4.284 | 19,258 |
| 2025-10-27 | 4.620 | 4.620 | 4.600 | 4.600 | 4.478 | 270 |
| 2025-10-24 | 4.800 | 4.800 | 4.600 | 4.600 | 4.478 | 3,019 |
| 2025-10-23 | 4.780 | 4.780 | 4.500 | 4.600 | 4.478 | 3,674 |
| 2025-10-22 | 4.990 | 4.990 | 4.500 | 4.560 | 4.440 | 8,572 |
| 2025-10-21 | 4.990 | 4.990 | 4.880 | 4.990 | 4.858 | 1,675 |
| 2025-10-20 | 4.840 | 4.840 | 4.740 | 4.750 | 4.625 | 973 |
| 2025-10-17 | 4.720 | 4.840 | 4.720 | 4.840 | 4.712 | 1,554 |
| 2025-10-16 | 4.710 | 4.920 | 4.710 | 4.900 | 4.771 | 3,194 |
| 2025-10-15 | 4.500 | 4.900 | 4.500 | 4.900 | 4.771 | 5,535 |
| 2025-10-14 | 4.500 | 4.620 | 4.500 | 4.500 | 4.381 | 290 |
| 2025-10-13 | 4.500 | 4.620 | 4.500 | 4.620 | 4.498 | 6,004 |
| 2025-10-10 | 4.660 | 4.660 | 4.620 | 4.620 | 4.498 | 421 |
| 2025-10-09 | 4.620 | 4.620 | 4.320 | 4.620 | 4.498 | 2,083 |
| 2025-10-08 | 4.620 | 4.620 | 4.500 | 4.620 | 4.498 | 949 |
| 2025-10-07 | 4.500 | 4.620 | 4.400 | 4.620 | 4.498 | 3,245 |
| 2025-10-06 | 4.600 | 4.600 | 4.500 | 4.500 | 4.381 | 3,236 |
| 2025-10-03 | 4.610 | 4.690 | 4.600 | 4.600 | 4.478 | 3,983 |
| 2025-10-02 | 4.810 | 4.810 | 4.600 | 4.600 | 4.478 | 2,281 |
| 2025-10-01 | 4.870 | 4.870 | 4.800 | 4.810 | 4.683 | 14,877 |
| 2025-09-30 | 4.750 | 4.800 | 4.730 | 4.800 | 4.673 | 6,838 |
| 2025-09-29 | 4.780 | 4.780 | 4.740 | 4.740 | 4.615 | 8,698 |
| 2025-09-26 | 5.200 | 5.200 | 4.670 | 4.760 | 4.615 | 15,165 |
| 2025-09-25 | 4.760 | 5.200 | 4.760 | 5.200 | 5.041 | 3,347 |
| 2025-09-24 | 4.900 | 4.900 | 4.750 | 4.750 | 4.605 | 837 |
| 2025-09-23 | 5.480 | 5.480 | 4.970 | 4.970 | 4.818 | 4,272 |
| 2025-09-22 | 4.700 | 5.000 | 4.700 | 4.890 | 4.741 | 16,094 |
| 2025-09-19 | 5.100 | 5.140 | 5.100 | 5.100 | 4.944 | 3,890 |
| 2025-09-18 | 5.100 | 5.320 | 5.100 | 5.100 | 4.944 | 11,266 |
| 2025-09-17 | 5.100 | 5.100 | 4.800 | 5.100 | 4.944 | 17,328 |
| 2025-09-16 | 5.100 | 5.100 | 4.820 | 5.100 | 4.944 | 262 |
| 2025-09-15 | 5.100 | 5.100 | 5.100 | 5.100 | 4.944 | 776 |
| 2025-09-12 | 5.100 | 5.100 | 5.020 | 5.080 | 4.925 | 117 |
| 2025-09-11 | 4.710 | 5.020 | 4.710 | 5.020 | 4.867 | 1,549 |
| 2025-09-10 | 4.800 | 4.800 | 4.700 | 4.800 | 4.654 | 896 |
| 2025-09-09 | 4.830 | 4.830 | 4.800 | 4.800 | 4.654 | 503 |
| 2025-09-08 | 4.950 | 4.950 | 4.800 | 4.800 | 4.654 | 1,719 |
| 2025-09-05 | 5.000 | 5.000 | 4.950 | 4.950 | 4.799 | 733 |
| 2025-09-04 | 4.900 | 5.000 | 4.900 | 5.000 | 4.847 | 1,656 |
| 2025-09-03 | 5.100 | 5.100 | 4.800 | 4.900 | 4.750 | 412 |
| 2025-09-02 | 5.200 | 5.200 | 5.100 | 5.100 | 4.944 | 446 |
| 2025-09-01 | 5.340 | 5.340 | 5.200 | 5.200 | 5.041 | 2,798 |
| 2025-08-29 | 5.340 | 5.340 | 5.180 | 5.340 | 5.177 | 1,641 |
| 2025-08-28 | 5.340 | 5.340 | 5.100 | 5.340 | 5.177 | 1,142 |
| 2025-08-27 | 5.300 | 5.300 | 5.180 | 5.180 | 5.022 | 1,746 |
| 2025-08-26 | 5.300 | 5.300 | 5.220 | 5.220 | 5.061 | 314 |
| 2025-08-25 | 5.420 | 5.420 | 5.240 | 5.300 | 5.138 | 323 |
| 2025-08-22 | 5.320 | 5.460 | 5.260 | 5.420 | 5.255 | 3,692 |
| 2025-08-21 | 5.480 | 5.480 | 5.220 | 5.320 | 5.158 | 4,235 |
| 2025-08-20 | 5.720 | 5.720 | 5.320 | 5.480 | 5.313 | 5,764 |
| 2025-08-19 | 5.100 | 5.280 | 5.100 | 5.280 | 5.119 | 1,174 |
| 2025-08-18 | 5.200 | 5.200 | 5.100 | 5.100 | 4.944 | 844 |
| 2025-08-15 | 5.100 | 5.120 | 5.100 | 5.120 | 4.964 | 3,626 |
| 2025-08-14 | 5.000 | 5.200 | 5.000 | 5.200 | 5.041 | 8,211 |
| 2025-08-13 | 5.380 | 5.380 | 5.200 | 5.200 | 5.041 | 6,191 |
| 2025-08-12 | 5.500 | 5.500 | 5.380 | 5.380 | 5.216 | 5,211 |
| 2025-08-11 | 5.460 | 5.500 | 5.460 | 5.500 | 5.332 | 6,455 |
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.