Corem Property Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	9.220	9.410	8.900	9.155	8.550	863,483
2024-02-27	8.895	9.300	8.830	9.220	8.611	1,184,216
2024-02-26	9.195	9.195	8.755	8.895	8.307	1,858,206
2024-02-23	9.405	9.565	8.935	9.195	8.588	1,193,780
2024-02-22	9.000	9.585	9.000	9.370	8.751	1,993,594
2024-02-21	8.900	9.435	8.040	8.900	8.312	3,191,514
2024-02-20	9.440	9.580	9.110	9.550	8.919	3,340,145
2024-02-19	9.845	10.040	9.495	9.495	8.868	1,244,279
2024-02-16	9.950	10.040	9.600	9.945	9.288	1,352,892
2024-02-15	9.705	10.070	9.600	9.945	9.288	1,100,358
2024-02-14	9.880	9.980	9.500	9.700	9.059	1,015,495
2024-02-13	10.160	10.200	9.645	9.950	9.293	1,337,997
2024-02-12	9.960	10.380	9.900	10.160	9.489	673,437
2024-02-09	10.150	10.300	9.900	9.950	9.293	927,604
2024-02-08	9.850	10.090	9.845	10.010	9.349	721,265
2024-02-07	9.730	10.060	9.635	9.830	9.181	1,267,410
2024-02-06	9.765	9.960	9.500	9.735	9.092	770,936
2024-02-05	10.010	10.200	9.715	9.765	9.120	508,209
2024-02-02	10.500	10.530	10.030	10.030	9.367	794,630
2024-02-01	10.590	10.850	10.160	10.300	9.620	3,577,106
2024-01-31	10.200	10.630	10.100	10.520	9.825	2,345,263
2024-01-30	10.240	10.550	10.050	10.160	9.489	1,177,986
2024-01-29	10.180	10.440	9.900	10.210	9.536	1,249,457
2024-01-26	10.100	10.190	9.735	10.190	9.517	750,764
2024-01-25	9.840	10.130	9.685	10.100	9.433	1,099,493
2024-01-24	9.375	10.000	9.375	9.790	9.143	756,624
2024-01-23	9.240	9.615	9.025	9.340	8.723	1,187,277
2024-01-22	9.300	9.560	9.040	9.240	8.630	827,919
2024-01-19	9.465	9.615	9.185	9.315	8.700	706,840
2024-01-18	9.155	9.445	9.055	9.355	8.737	587,812
2024-01-17	9.300	9.340	9.010	9.185	8.578	1,275,216
2024-01-16	9.600	9.705	9.350	9.540	8.910	1,176,869
2024-01-15	10.000	10.040	9.650	9.690	9.050	970,478
2024-01-12	9.950	10.340	9.850	10.000	9.339	1,120,742
2024-01-11	10.320	10.440	9.925	9.950	9.293	929,773
2024-01-10	10.080	10.370	9.995	10.290	9.610	844,388
2024-01-09	10.140	10.260	9.970	10.090	9.423	1,096,495
2024-01-08	10.070	10.140	9.645	10.130	9.461	1,482,844
2024-01-05	10.050	10.240	10.000	10.080	9.414	881,248
2024-01-04	9.945	10.320	9.945	10.070	9.405	907,170
2024-01-03	10.260	10.330	9.860	9.945	9.288	1,461,043
2024-01-02	10.740	10.850	10.050	10.220	9.545	2,262,977
2023-12-29	10.360	10.860	10.260	10.620	9.918	2,744,537
2023-12-28	10.420	10.520	10.290	10.350	9.666	1,266,457
2023-12-27	10.390	10.590	10.150	10.380	9.601	1,484,039
2023-12-22	10.090	10.500	9.900	10.390	9.610	1,345,058
2023-12-21	9.895	10.150	9.705	10.100	9.342	930,182
2023-12-20	10.090	10.200	9.855	9.995	9.245	2,941,374
2023-12-19	9.310	9.825	9.310	9.735	9.004	1,268,894
2023-12-18	9.240	9.600	9.115	9.340	8.639	1,240,842
2023-12-15	9.225	9.500	9.030	9.270	8.574	4,472,538
2023-12-14	8.670	9.250	8.480	9.110	8.426	6,163,272
2023-12-13	8.095	8.260	8.040	8.140	7.529	1,171,708
2023-12-12	8.435	8.435	8.000	8.095	7.487	1,971,587
2023-12-11	8.640	8.725	8.230	8.435	7.802	3,716,325
2023-12-08	9.550	9.550	9.020	9.025	8.348	1,546,960
2023-12-07	9.200	9.580	8.980	9.505	8.792	1,319,123
2023-12-06	8.955	9.300	8.850	9.260	8.565	1,119,738
2023-12-05	8.890	9.230	8.800	8.945	8.274	3,499,211
2023-12-04	8.945	9.080	8.810	8.890	8.223	661,935

← NewerPage 12 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.