Corem Property Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	9.530	10.020	9.525	9.920	9.375	1,606,682
2024-08-21	9.885	10.040	9.455	9.530	9.006	3,666,814
2024-08-20	9.950	10.040	9.670	9.885	9.342	3,447,873
2024-08-19	9.835	9.995	9.835	9.940	9.394	1,020,359
2024-08-16	9.920	9.920	9.700	9.850	9.309	454,265
2024-08-15	9.850	9.940	9.660	9.785	9.247	589,078
2024-08-14	9.870	10.000	9.820	9.870	9.328	472,803
2024-08-13	9.700	9.945	9.635	9.860	9.318	742,226
2024-08-12	9.800	9.985	9.675	9.695	9.162	670,298
2024-08-09	9.600	10.060	9.600	9.835	9.295	1,033,437
2024-08-08	9.650	9.680	9.500	9.580	9.054	676,557
2024-08-07	9.320	9.750	9.320	9.680	9.148	1,139,495
2024-08-06	9.045	9.390	8.960	9.220	8.713	916,672
2024-08-05	9.040	9.320	8.875	9.010	8.515	1,348,476
2024-08-02	9.490	9.555	9.245	9.540	9.016	815,214
2024-08-01	9.685	9.700	9.420	9.520	8.997	766,051
2024-07-31	9.705	9.840	9.545	9.545	9.021	1,780,077
2024-07-30	9.735	9.760	9.560	9.605	9.077	372,178
2024-07-29	9.740	10.090	9.720	9.740	9.205	998,282
2024-07-26	9.495	9.860	9.495	9.740	9.205	933,197
2024-07-25	9.510	9.605	9.400	9.575	9.049	635,969
2024-07-24	9.645	9.700	9.510	9.525	9.002	643,323
2024-07-23	9.830	9.830	9.620	9.645	9.115	677,311
2024-07-22	9.635	9.935	9.610	9.790	9.252	1,393,541
2024-07-19	9.610	9.700	9.410	9.635	9.106	2,227,799
2024-07-18	9.650	9.800	9.500	9.610	9.082	5,163,337
2024-07-17	10.500	10.540	10.140	10.300	9.734	702,095
2024-07-16	10.880	10.880	10.410	10.520	9.942	842,810
2024-07-15	10.500	10.950	10.380	10.830	10.235	1,605,457
2024-07-12	10.130	10.510	9.905	10.510	9.933	1,344,111
2024-07-11	9.910	10.160	9.545	10.140	9.583	1,556,387
2024-07-10	9.370	9.880	9.310	9.750	9.214	1,489,523
2024-07-09	9.080	9.460	9.080	9.305	8.794	1,092,436
2024-07-08	9.080	9.215	9.015	9.085	8.586	408,005
2024-07-05	9.100	9.235	9.015	9.080	8.581	512,535
2024-07-04	8.940	9.175	8.920	9.090	8.591	725,233
2024-07-03	8.795	8.935	8.610	8.900	8.411	807,103
2024-07-02	8.600	8.775	8.590	8.750	8.269	647,595
2024-07-01	8.785	8.970	8.525	8.640	8.165	571,865
2024-06-28	8.385	8.825	8.375	8.745	8.265	1,186,943
2024-06-27	8.245	8.400	8.165	8.355	7.896	397,997
2024-06-26	8.350	8.485	8.245	8.245	7.773	479,771
2024-06-25	8.455	8.600	8.325	8.355	7.877	482,692
2024-06-24	8.275	8.510	8.020	8.465	7.981	1,332,378
2024-06-20	8.370	8.580	8.350	8.540	8.051	10,974,090
2024-06-19	8.720	8.720	8.350	8.365	7.886	667,595
2024-06-18	8.690	8.750	8.500	8.635	8.141	1,512,252
2024-06-17	8.900	8.940	8.510	8.650	8.155	1,088,885
2024-06-14	8.815	8.925	8.600	8.855	8.348	1,003,691
2024-06-13	9.010	9.105	8.760	8.785	8.282	1,123,876
2024-06-12	8.695	9.140	8.620	8.960	8.447	1,701,078
2024-06-11	8.925	8.945	8.675	8.675	8.179	1,082,523
2024-06-10	8.805	8.980	8.655	8.895	8.386	1,125,231
2024-06-07	9.580	9.580	8.800	8.800	8.296	2,485,950
2024-06-05	9.525	9.805	9.485	9.575	9.027	814,932
2024-06-04	9.200	9.515	9.200	9.485	8.942	697,404
2024-06-03	9.630	9.730	9.120	9.355	8.820	1,033,479
2024-05-31	8.835	9.600	8.785	9.600	9.051	4,732,868
2024-05-30	8.695	9.025	8.580	8.985	8.471	1,373,316
2024-05-29	8.965	9.020	8.655	8.715	8.216	2,073,308

← NewerPage 10 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.