Corem Property Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 5.400 | 5.420 | 5.400 | 5.420 | 5.203 | 11,454 |
| 2025-02-13 | 5.700 | 5.700 | 5.400 | 5.420 | 5.203 | 12,880 |
| 2025-02-12 | 5.780 | 5.780 | 5.660 | 5.700 | 5.472 | 1,212 |
| 2025-02-11 | 5.780 | 5.780 | 5.780 | 5.780 | 5.549 | 9,501 |
| 2025-02-10 | 5.900 | 5.900 | 5.760 | 5.780 | 5.549 | 11,667 |
| 2025-02-07 | 5.860 | 6.000 | 5.860 | 5.900 | 5.664 | 4,807 |
| 2025-02-06 | 5.820 | 5.860 | 5.740 | 5.860 | 5.626 | 9,988 |
| 2025-02-05 | 5.700 | 5.880 | 5.700 | 5.840 | 5.607 | 669 |
| 2025-02-04 | 5.700 | 5.840 | 5.700 | 5.700 | 5.472 | 2,721 |
| 2025-02-03 | 5.900 | 5.900 | 5.700 | 5.700 | 5.472 | 1,082 |
| 2025-01-31 | 5.960 | 6.000 | 5.900 | 5.920 | 5.683 | 1,456 |
| 2025-01-30 | 5.940 | 5.960 | 5.940 | 5.960 | 5.722 | 6,367 |
| 2025-01-29 | 5.920 | 5.920 | 5.880 | 5.880 | 5.645 | 3,733 |
| 2025-01-28 | 5.880 | 5.900 | 5.780 | 5.900 | 5.664 | 3,107 |
| 2025-01-27 | 5.920 | 5.920 | 5.900 | 5.900 | 5.664 | 1,644 |
| 2025-01-24 | 5.920 | 5.940 | 5.900 | 5.940 | 5.703 | 6,410 |
| 2025-01-23 | 5.720 | 5.940 | 5.720 | 5.940 | 5.703 | 613,522 |
| 2025-01-22 | 5.740 | 5.740 | 5.720 | 5.720 | 5.491 | 7,862 |
| 2025-01-21 | 4.680 | 5.900 | 4.680 | 5.740 | 5.511 | 10,390 |
| 2025-01-20 | 6.000 | 6.180 | 6.000 | 6.000 | 5.760 | 8,554 |
| 2025-01-17 | 6.000 | 6.100 | 6.000 | 6.000 | 5.760 | 1,250 |
| 2025-01-16 | 6.180 | 6.180 | 6.000 | 6.000 | 5.760 | 10,965 |
| 2025-01-15 | 5.800 | 6.020 | 5.800 | 6.020 | 5.779 | 11,808 |
| 2025-01-14 | 5.840 | 5.840 | 5.780 | 5.800 | 5.568 | 6,513 |
| 2025-01-13 | 6.000 | 6.000 | 5.880 | 5.880 | 5.645 | 6,607 |
| 2025-01-10 | 6.280 | 6.280 | 6.060 | 6.100 | 5.856 | 2,176 |
| 2025-01-09 | 6.360 | 6.360 | 6.300 | 6.320 | 6.068 | 782 |
| 2025-01-08 | 6.500 | 6.680 | 6.300 | 6.360 | 6.106 | 8,699 |
| 2025-01-07 | 6.680 | 6.680 | 6.500 | 6.500 | 6.240 | 20,415 |
| 2025-01-03 | 6.740 | 6.740 | 6.620 | 6.680 | 6.413 | 3,098 |
| 2025-01-02 | 6.620 | 6.620 | 6.580 | 6.620 | 6.356 | 1,409 |
| 2024-12-30 | 6.700 | 6.700 | 6.580 | 6.580 | 6.317 | 7,756 |
| 2024-12-27 | 6.580 | 6.700 | 6.580 | 6.700 | 6.432 | 4,908 |
| 2024-12-23 | 6.600 | 6.660 | 6.580 | 6.580 | 6.289 | 39,236 |
| 2024-12-20 | 6.720 | 6.720 | 6.640 | 6.660 | 6.365 | 4,016 |
| 2024-12-19 | 6.720 | 6.720 | 6.660 | 6.720 | 6.423 | 354 |
| 2024-12-18 | 6.620 | 6.860 | 6.620 | 6.860 | 6.556 | 5,216 |
| 2024-12-17 | 6.640 | 6.640 | 6.580 | 6.580 | 6.289 | 7,730 |
| 2024-12-16 | 6.900 | 6.900 | 6.580 | 6.640 | 6.346 | 3,755 |
| 2024-12-13 | 6.900 | 6.920 | 6.900 | 6.920 | 6.614 | 2,282 |
| 2024-12-12 | 6.920 | 6.940 | 6.920 | 6.920 | 6.614 | 894 |
| 2024-12-11 | 6.760 | 6.840 | 6.760 | 6.840 | 6.537 | 9,594 |
| 2024-12-10 | 6.640 | 6.900 | 6.640 | 6.900 | 6.595 | 3,553 |
| 2024-12-09 | 6.960 | 6.960 | 6.800 | 6.800 | 6.499 | 6,646 |
| 2024-12-06 | 6.600 | 6.900 | 6.600 | 6.900 | 6.595 | 2,058 |
| 2024-12-05 | 6.900 | 6.900 | 6.600 | 6.600 | 6.308 | 16,604 |
| 2024-12-04 | 6.940 | 6.940 | 6.900 | 6.900 | 6.595 | 3,841 |
| 2024-12-03 | 6.900 | 7.000 | 6.900 | 7.000 | 6.690 | 3,792 |
| 2024-12-02 | 7.100 | 7.100 | 6.920 | 7.000 | 6.690 | 5,151 |
| 2024-11-29 | 6.980 | 7.100 | 6.980 | 7.100 | 6.786 | 3,770 |
| 2024-11-28 | 6.940 | 7.020 | 6.940 | 6.940 | 6.633 | 6,032 |
| 2024-11-27 | 6.880 | 7.100 | 6.880 | 6.940 | 6.633 | 2,526 |
| 2024-11-26 | 6.920 | 6.960 | 6.900 | 6.900 | 6.595 | 1,185 |
| 2024-11-25 | 6.820 | 6.920 | 6.820 | 6.920 | 6.614 | 1,209 |
| 2024-11-22 | 6.700 | 6.760 | 6.700 | 6.760 | 6.461 | 2,287 |
| 2024-11-21 | 6.800 | 6.800 | 6.700 | 6.700 | 6.404 | 2,189 |
| 2024-11-20 | 6.780 | 6.820 | 6.780 | 6.800 | 6.499 | 10,449 |
| 2024-11-19 | 6.900 | 6.900 | 6.780 | 6.780 | 6.480 | 20,725 |
| 2024-11-18 | 6.980 | 6.980 | 6.900 | 6.900 | 6.595 | 4,809 |
| 2024-11-15 | 7.060 | 7.100 | 7.060 | 7.100 | 6.786 | 5,679 |
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.