Corem Property Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 5.400 | 5.500 | 5.400 | 5.400 | 5.216 | 653 |
| 2025-05-13 | 5.220 | 5.400 | 5.220 | 5.400 | 5.216 | 6,194 |
| 2025-05-12 | 5.220 | 5.220 | 5.160 | 5.220 | 5.042 | 6,351 |
| 2025-05-09 | 5.220 | 5.220 | 5.200 | 5.220 | 5.042 | 994 |
| 2025-05-08 | 5.220 | 5.220 | 5.200 | 5.220 | 5.042 | 859 |
| 2025-05-07 | 5.100 | 5.200 | 5.100 | 5.200 | 5.023 | 1,561 |
| 2025-05-06 | 5.500 | 5.500 | 5.100 | 5.100 | 4.926 | 4,327 |
| 2025-05-05 | 5.040 | 5.100 | 5.040 | 5.080 | 4.907 | 8,002 |
| 2025-05-02 | 4.990 | 5.040 | 4.980 | 5.040 | 4.868 | 7,682 |
| 2025-04-30 | 4.900 | 4.990 | 4.900 | 4.990 | 4.820 | 12,254 |
| 2025-04-29 | 5.460 | 5.460 | 4.840 | 4.860 | 4.695 | 8,604 |
| 2025-04-28 | 5.480 | 5.480 | 5.460 | 5.460 | 5.274 | 6,706 |
| 2025-04-25 | 4.970 | 5.000 | 4.940 | 5.000 | 4.830 | 5,015 |
| 2025-04-24 | 4.750 | 4.930 | 4.750 | 4.930 | 4.762 | 1,202 |
| 2025-04-23 | 4.610 | 4.750 | 4.610 | 4.750 | 4.588 | 5,081 |
| 2025-04-22 | 5.000 | 5.120 | 4.600 | 4.600 | 4.443 | 4,769 |
| 2025-04-17 | 5.160 | 5.160 | 5.160 | 5.160 | 4.984 | 1,325 |
| 2025-04-16 | 5.300 | 5.300 | 5.100 | 5.160 | 4.984 | 9,869 |
| 2025-04-15 | 4.430 | 5.000 | 4.430 | 5.000 | 4.830 | 3,329 |
| 2025-04-14 | 4.230 | 4.420 | 4.230 | 4.420 | 4.270 | 5,287 |
| 2025-04-11 | 4.250 | 4.290 | 4.230 | 4.230 | 4.086 | 1,693 |
| 2025-04-10 | 4.450 | 4.450 | 4.230 | 4.230 | 4.086 | 8,408 |
| 2025-04-09 | 4.430 | 4.430 | 3.980 | 4.000 | 3.864 | 19,862 |
| 2025-04-08 | 5.000 | 5.000 | 4.380 | 4.430 | 4.279 | 29,769 |
| 2025-04-07 | 4.700 | 4.700 | 4.160 | 4.410 | 4.260 | 21,007 |
| 2025-04-04 | 4.950 | 4.950 | 4.840 | 4.840 | 4.675 | 2,713 |
| 2025-04-03 | 4.950 | 4.950 | 4.950 | 4.950 | 4.782 | 5,171 |
| 2025-04-02 | 4.750 | 4.800 | 4.750 | 4.750 | 4.588 | 1,381 |
| 2025-04-01 | 4.760 | 4.760 | 4.750 | 4.750 | 4.588 | 3,698 |
| 2025-03-31 | 4.960 | 4.960 | 4.670 | 4.760 | 4.598 | 2,077 |
| 2025-03-28 | 4.980 | 4.980 | 4.950 | 4.960 | 4.791 | 2,270 |
| 2025-03-27 | 4.700 | 5.040 | 4.700 | 4.900 | 4.704 | 1,908 |
| 2025-03-26 | 4.860 | 4.860 | 4.700 | 4.700 | 4.512 | 6,790 |
| 2025-03-25 | 4.970 | 4.970 | 4.860 | 4.870 | 4.675 | 1,787 |
| 2025-03-24 | 6.020 | 6.020 | 4.720 | 4.970 | 4.771 | 13,145 |
| 2025-03-21 | 5.100 | 5.260 | 5.000 | 5.260 | 5.050 | 2,065 |
| 2025-03-20 | 4.910 | 5.100 | 4.910 | 5.100 | 4.896 | 6,576 |
| 2025-03-19 | 4.970 | 4.970 | 4.900 | 4.900 | 4.704 | 2,845 |
| 2025-03-18 | 4.970 | 5.000 | 4.970 | 4.970 | 4.771 | 14,165 |
| 2025-03-17 | 4.650 | 4.970 | 4.650 | 4.970 | 4.771 | 10,881 |
| 2025-03-14 | 4.620 | 4.700 | 4.620 | 4.650 | 4.464 | 13,529 |
| 2025-03-13 | 4.660 | 4.660 | 4.620 | 4.620 | 4.435 | 701 |
| 2025-03-12 | 4.700 | 4.700 | 4.660 | 4.660 | 4.474 | 1,712 |
| 2025-03-11 | 4.910 | 4.910 | 4.700 | 4.700 | 4.512 | 4,453 |
| 2025-03-10 | 4.700 | 5.020 | 4.700 | 4.900 | 4.704 | 4,495 |
| 2025-03-07 | 4.820 | 4.900 | 4.710 | 4.900 | 4.704 | 1,167 |
| 2025-03-06 | 5.000 | 5.000 | 4.900 | 4.900 | 4.704 | 2,686 |
| 2025-03-05 | 5.000 | 5.020 | 4.900 | 4.900 | 4.704 | 2,261 |
| 2025-03-04 | 5.000 | 5.080 | 5.000 | 5.080 | 4.877 | 3,733 |
| 2025-03-03 | 5.500 | 5.500 | 5.200 | 5.460 | 5.242 | 1,775 |
| 2025-02-28 | 5.600 | 5.600 | 5.460 | 5.500 | 5.280 | 9,011 |
| 2025-02-27 | 5.560 | 5.560 | 5.300 | 5.300 | 5.088 | 896 |
| 2025-02-26 | 5.420 | 5.600 | 5.420 | 5.600 | 5.376 | 3,888 |
| 2025-02-25 | 5.520 | 5.620 | 5.520 | 5.620 | 5.395 | 1,320 |
| 2025-02-24 | 5.500 | 5.600 | 5.500 | 5.520 | 5.299 | 3,432 |
| 2025-02-21 | 5.300 | 5.620 | 5.300 | 5.500 | 5.280 | 3,161 |
| 2025-02-20 | 5.400 | 5.400 | 5.300 | 5.300 | 5.088 | 18,096 |
| 2025-02-19 | 5.220 | 5.300 | 5.220 | 5.300 | 5.088 | 24,056 |
| 2025-02-18 | 5.220 | 5.220 | 5.200 | 5.200 | 4.992 | 5,449 |
| 2025-02-17 | 5.340 | 5.340 | 5.300 | 5.300 | 5.088 | 4,719 |
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.