Corem Property Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 5.500 | 5.500 | 5.460 | 5.460 | 5.293 | 9,203 |
| 2025-08-07 | 5.600 | 5.600 | 5.400 | 5.400 | 5.235 | 13,564 |
| 2025-08-06 | 5.600 | 5.620 | 5.600 | 5.600 | 5.429 | 27,717 |
| 2025-08-05 | 5.500 | 5.500 | 5.120 | 5.120 | 4.964 | 1,108 |
| 2025-08-04 | 5.140 | 5.460 | 5.140 | 5.460 | 5.293 | 1,924 |
| 2025-08-01 | 5.200 | 5.200 | 4.850 | 5.140 | 4.983 | 3,499 |
| 2025-07-31 | 4.900 | 5.120 | 4.900 | 5.120 | 4.964 | 3,383 |
| 2025-07-30 | 4.900 | 5.100 | 4.900 | 4.900 | 4.750 | 1,400 |
| 2025-07-29 | 5.160 | 5.160 | 4.850 | 4.900 | 4.750 | 4,545 |
| 2025-07-28 | 5.040 | 5.120 | 5.040 | 5.120 | 4.964 | 325 |
| 2025-07-25 | 5.160 | 5.160 | 5.040 | 5.040 | 4.886 | 1,901 |
| 2025-07-24 | 4.750 | 5.060 | 4.750 | 5.060 | 4.906 | 3,025 |
| 2025-07-23 | 4.940 | 4.940 | 4.750 | 4.750 | 4.605 | 2,129 |
| 2025-07-22 | 5.000 | 5.000 | 4.760 | 4.760 | 4.615 | 4,074 |
| 2025-07-21 | 4.820 | 4.820 | 4.810 | 4.810 | 4.663 | 1,327 |
| 2025-07-18 | 4.950 | 4.950 | 4.800 | 4.820 | 4.673 | 15,945 |
| 2025-07-17 | 5.000 | 5.140 | 5.000 | 5.000 | 4.847 | 6,640 |
| 2025-07-16 | 5.180 | 5.180 | 5.180 | 5.180 | 5.022 | 888 |
| 2025-07-15 | 5.600 | 5.600 | 5.180 | 5.180 | 5.022 | 8,405 |
| 2025-07-14 | 5.500 | 5.500 | 5.140 | 5.260 | 5.100 | 10,921 |
| 2025-07-11 | 5.500 | 5.560 | 5.400 | 5.560 | 5.390 | 419 |
| 2025-07-10 | 5.680 | 5.680 | 5.660 | 5.660 | 5.487 | 3,176 |
| 2025-07-09 | 5.460 | 5.600 | 5.460 | 5.600 | 5.429 | 1,194 |
| 2025-07-08 | 5.800 | 5.800 | 5.460 | 5.460 | 5.293 | 950 |
| 2025-07-07 | 6.020 | 6.020 | 5.800 | 5.800 | 5.623 | 6,109 |
| 2025-07-04 | 6.000 | 6.000 | 6.000 | 6.000 | 5.817 | 3,357 |
| 2025-07-03 | 5.880 | 5.980 | 5.880 | 5.980 | 5.798 | 1,937 |
| 2025-07-02 | 5.860 | 5.860 | 5.840 | 5.860 | 5.681 | 7,860 |
| 2025-07-01 | 5.800 | 5.900 | 5.800 | 5.860 | 5.681 | 420 |
| 2025-06-30 | 5.500 | 5.800 | 5.500 | 5.800 | 5.623 | 7,169 |
| 2025-06-27 | 5.600 | 5.600 | 5.500 | 5.500 | 5.332 | 6,143 |
| 2025-06-26 | 5.800 | 5.800 | 5.420 | 5.500 | 5.313 | 1,591 |
| 2025-06-25 | 5.760 | 5.760 | 5.760 | 5.760 | 5.564 | 7,122 |
| 2025-06-24 | 5.800 | 5.800 | 5.760 | 5.760 | 5.564 | 22,296 |
| 2025-06-23 | 5.400 | 5.500 | 5.400 | 5.460 | 5.274 | 1,539 |
| 2025-06-19 | 5.380 | 5.400 | 5.380 | 5.400 | 5.216 | 2,300 |
| 2025-06-18 | 5.260 | 5.380 | 5.260 | 5.380 | 5.197 | 1,199 |
| 2025-06-17 | 5.100 | 5.260 | 5.100 | 5.260 | 5.081 | 10,645 |
| 2025-06-16 | 5.100 | 5.240 | 5.100 | 5.100 | 4.926 | 11,685 |
| 2025-06-13 | 5.800 | 5.800 | 5.100 | 5.100 | 4.926 | 1,917 |
| 2025-06-12 | 5.360 | 5.360 | 5.200 | 5.200 | 5.023 | 2,001 |
| 2025-06-11 | 5.100 | 5.400 | 5.100 | 5.360 | 5.178 | 2,271 |
| 2025-06-10 | 5.800 | 5.800 | 5.700 | 5.700 | 5.506 | 7,574 |
| 2025-06-09 | 5.780 | 5.800 | 5.780 | 5.780 | 5.583 | 12,664 |
| 2025-06-05 | 5.680 | 5.800 | 5.600 | 5.600 | 5.409 | 2,184 |
| 2025-06-04 | 5.500 | 5.720 | 5.500 | 5.680 | 5.487 | 21,588 |
| 2025-06-03 | 5.700 | 5.700 | 5.500 | 5.500 | 5.313 | 2,313 |
| 2025-06-02 | 5.540 | 5.720 | 5.540 | 5.720 | 5.525 | 5,712 |
| 2025-05-30 | 5.800 | 5.800 | 5.780 | 5.780 | 5.583 | 5,382 |
| 2025-05-28 | 5.820 | 5.820 | 5.780 | 5.780 | 5.583 | 5,109 |
| 2025-05-27 | 5.900 | 5.900 | 5.820 | 5.820 | 5.622 | 9,919 |
| 2025-05-26 | 5.300 | 5.620 | 5.300 | 5.620 | 5.429 | 4,499 |
| 2025-05-23 | 5.440 | 5.440 | 5.360 | 5.360 | 5.178 | 827 |
| 2025-05-22 | 5.500 | 5.500 | 5.440 | 5.440 | 5.255 | 17,891 |
| 2025-05-21 | 5.600 | 5.600 | 5.500 | 5.500 | 5.313 | 4,858 |
| 2025-05-20 | 5.500 | 5.600 | 5.500 | 5.580 | 5.390 | 244 |
| 2025-05-19 | 5.500 | 5.500 | 5.500 | 5.500 | 5.313 | 9,678 |
| 2025-05-16 | 5.500 | 5.500 | 5.500 | 5.500 | 5.313 | 12,299 |
| 2025-05-15 | 5.240 | 5.500 | 5.240 | 5.500 | 5.313 | 6,505 |
| 2025-05-14 | 5.400 | 5.500 | 5.400 | 5.400 | 5.216 | 653 |
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.