Corem Property Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	8.900	9.220	8.895	8.940	8.428	1,739,720
2024-05-27	9.230	9.300	8.620	8.750	8.249	2,523,582
2024-05-24	9.310	9.345	9.120	9.200	8.673	578,392
2024-05-23	9.300	9.500	9.280	9.310	8.777	985,485
2024-05-22	8.900	9.410	8.870	9.410	8.871	1,126,119
2024-05-21	8.830	8.980	8.815	8.900	8.391	582,814
2024-05-20	9.110	9.185	8.755	8.830	8.325	1,128,091
2024-05-17	9.285	9.320	9.065	9.065	8.546	784,171
2024-05-16	9.350	9.780	9.220	9.285	8.754	1,597,728
2024-05-15	9.250	9.575	9.070	9.115	8.593	1,441,612
2024-05-14	9.035	9.250	8.950	9.235	8.706	1,238,504
2024-05-13	8.965	9.110	8.965	9.020	8.504	541,760
2024-05-10	9.095	9.260	8.925	8.960	8.447	851,626
2024-05-08	9.190	9.270	8.800	9.050	8.532	1,098,197
2024-05-07	8.800	9.180	8.785	9.055	8.537	1,923,077
2024-05-06	8.645	8.775	8.460	8.715	8.216	717,109
2024-05-03	8.370	8.655	8.250	8.645	8.150	885,029
2024-05-02	8.155	8.410	8.150	8.370	7.891	843,916
2024-04-30	8.455	8.650	8.165	8.275	7.801	1,050,404
2024-04-29	8.100	8.435	8.000	8.400	7.919	980,648
2024-04-26	7.810	8.090	7.805	8.020	7.561	1,071,583
2024-04-25	8.280	8.280	7.680	7.715	7.273	3,472,433
2024-04-24	9.200	9.200	8.220	8.280	7.806	2,459,987
2024-04-23	9.200	9.420	8.685	9.200	8.673	4,470,929
2024-04-22	9.360	9.715	9.315	9.440	8.900	1,058,631
2024-04-19	9.005	9.370	8.810	9.300	8.768	1,241,534
2024-04-18	8.870	9.100	8.850	9.050	8.532	677,425
2024-04-17	8.735	8.940	8.690	8.870	8.362	1,665,018
2024-04-16	8.810	8.965	8.545	8.805	8.301	2,402,302
2024-04-15	8.760	9.130	8.655	8.825	8.320	1,087,114
2024-04-12	9.160	9.430	8.755	8.765	8.263	2,363,497
2024-04-11	9.020	9.215	8.820	8.850	8.343	1,130,594
2024-04-10	9.460	9.570	8.940	9.035	8.518	1,454,924
2024-04-09	9.805	9.805	9.370	9.430	8.890	1,354,430
2024-04-08	9.750	9.935	9.680	9.875	9.310	854,687
2024-04-05	10.000	10.030	9.740	9.750	9.192	985,787
2024-04-04	10.160	10.340	9.950	10.110	9.531	789,555
2024-04-03	10.420	10.550	10.170	10.210	9.626	1,004,760
2024-04-02	10.950	11.020	10.350	10.420	9.824	1,106,208
2024-03-28	10.940	11.000	10.790	10.910	10.286	690,621
2024-03-27	10.680	11.080	10.610	10.940	10.314	1,411,687
2024-03-26	10.650	10.720	10.460	10.680	9.974	1,714,696
2024-03-25	10.750	10.790	10.530	10.650	9.946	1,243,572
2024-03-22	10.670	10.840	10.630	10.750	10.040	1,682,803
2024-03-21	10.300	10.790	10.290	10.600	9.900	1,570,832
2024-03-20	10.400	10.440	10.080	10.300	9.620	982,549
2024-03-19	9.860	10.350	9.765	10.340	9.657	1,073,918
2024-03-18	9.755	9.940	9.680	9.810	9.162	766,230
2024-03-15	9.940	10.010	9.700	9.750	9.106	2,257,965
2024-03-14	10.010	10.290	9.810	9.815	9.167	1,668,814
2024-03-13	9.900	10.120	9.765	10.010	9.349	700,489
2024-03-12	9.890	10.100	9.830	9.900	9.246	1,243,863
2024-03-11	9.770	10.070	9.655	9.890	9.237	893,893
2024-03-08	9.545	10.040	9.395	9.880	9.227	1,323,161
2024-03-07	9.115	9.640	8.925	9.440	8.816	1,356,616
2024-03-06	9.105	9.525	9.105	9.115	8.513	1,432,415
2024-03-05	9.325	9.480	9.060	9.105	8.504	566,945
2024-03-04	9.600	9.645	9.115	9.340	8.723	1,027,001
2024-03-01	9.040	9.605	9.040	9.600	8.966	1,123,386
2024-02-29	9.155	9.400	9.040	9.040	8.443	3,138,566

← NewerPage 11 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.