Corem Property Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	7.040	7.060	7.040	7.060	6.748	7,822
2024-11-13	6.900	7.000	6.900	7.000	6.690	29,127
2024-11-12	7.300	7.300	6.900	6.900	6.595	1,714
2024-11-11	7.260	7.400	7.260	7.300	6.977	5,471
2024-11-08	6.560	7.520	6.560	7.260	6.939	7,436
2024-11-07	7.020	7.200	7.000	7.200	6.881	3,686
2024-11-06	7.420	7.420	7.200	7.200	6.881	10,433
2024-11-05	7.480	7.480	7.200	7.400	7.073	3,420
2024-11-04	7.260	7.340	7.240	7.340	7.015	1,452
2024-11-01	7.420	7.420	7.400	7.420	7.092	9,313
2024-10-31	7.540	7.540	7.320	7.420	7.092	17,578
2024-10-30	7.600	7.600	7.520	7.520	7.187	5,790
2024-10-29	7.340	7.620	7.340	7.500	7.168	7,658
2024-10-28	7.340	7.500	7.340	7.500	7.168	79,146
2024-10-25	8.020	8.020	7.260	7.500	7.168	21,548
2024-10-24	8.080	8.200	8.080	8.080	7.722	5,426
2024-10-23	8.060	8.080	7.960	8.080	7.722	448
2024-10-22	8.080	8.080	8.020	8.060	7.703	10,574
2024-10-21	7.980	8.380	7.980	8.260	7.894	1,189
2024-10-18	8.580	8.580	8.420	8.460	8.086	803
2024-10-17	8.700	8.700	8.560	8.580	8.200	1,302
2024-10-16	8.640	8.700	8.640	8.700	8.315	6,571
2024-10-15	9.000	9.000	8.620	8.620	8.239	8,461
2024-10-14	8.520	8.520	8.500	8.500	8.124	11,479
2024-10-11	8.400	8.400	8.380	8.400	8.028	2,649
2024-10-10	8.700	8.700	8.400	8.400	8.028	3,668
2024-10-09	9.260	9.260	8.700	8.700	8.315	4,578
2024-10-08	9.200	9.200	9.200	9.200	8.793	25,129
2024-10-07	9.200	9.440	9.160	9.200	8.793	7,135
2024-10-04	9.280	9.280	9.120	9.200	8.793	41,802
2024-10-03	10.300	10.300	9.280	9.280	8.869	42,446
2024-10-02	10.400	10.400	10.300	10.300	9.844	1,731
2024-10-01	9.600	10.450	9.600	10.400	9.940	8,782
2024-09-30	10.350	10.350	10.150	10.200	9.749	3,813
2024-09-27	10.450	10.450	10.200	10.250	9.796	11,765
2024-09-26	9.940	10.250	9.940	10.250	9.777	10,673
2024-09-25	10.000	10.050	9.920	9.920	9.463	4,326
2024-09-24	9.900	10.000	9.900	10.000	9.539	3,924
2024-09-23	9.500	9.900	9.500	9.900	9.443	25,125
2024-09-20	9.400	9.500	9.400	9.480	9.043	2,816
2024-09-19	9.400	9.400	9.400	9.400	8.966	2,515
2024-09-18	9.480	9.480	9.200	9.320	8.890	6,228
2024-09-17	9.380	9.640	9.380	9.500	9.062	1,766
2024-09-16	9.780	9.780	9.360	9.360	8.928	7,423
2024-09-13	9.560	9.780	9.560	9.780	9.329	4,413
2024-09-12	9.440	9.540	9.340	9.540	9.100	3,810
2024-09-11	9.320	9.460	9.320	9.400	8.966	71,874
2024-09-10	9.220	9.360	9.220	9.300	8.871	8,222
2024-09-09	9.440	9.440	9.300	9.300	8.871	23,815
2024-09-06	9.500	9.500	9.220	9.440	9.005	7,922
2024-09-05	9.460	9.600	9.460	9.460	9.024	7,015
2024-09-04	9.380	9.520	9.380	9.460	9.024	5,410
2024-09-03	9.120	9.120	9.120	9.120	8.699	65
2024-09-02	9.940	9.940	9.040	9.040	8.623	7,439
2024-08-30	9.800	10.050	9.800	9.960	9.501	1,381
2024-08-29	9.720	9.840	9.720	9.740	9.291	2,487
2024-08-28	9.920	9.920	9.820	9.860	9.405	2,956
2024-08-27	10.050	10.050	9.920	9.920	9.463	702
2024-08-26	9.840	10.150	9.840	10.150	9.682	3,040
2024-08-23	9.800	10.000	9.800	10.000	9.539	2,487

← NewerPage 9 of 22 · 1,261 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.