Corem Property Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	8.945	9.080	8.810	8.890	8.223	661,935
2023-12-01	8.835	8.990	8.730	8.965	8.292	1,643,238
2023-11-30	8.860	9.140	8.750	8.835	8.172	1,911,709
2023-11-29	8.750	9.185	8.750	8.860	8.195	1,350,789
2023-11-28	8.905	9.015	8.530	8.745	8.089	1,597,024
2023-11-27	8.845	9.025	8.665	8.970	8.297	711,462
2023-11-24	8.720	8.875	8.600	8.845	8.181	473,547
2023-11-23	8.695	9.215	8.615	8.720	8.066	1,365,047
2023-11-22	8.260	8.700	8.260	8.695	8.042	1,135,410
2023-11-21	8.685	8.685	8.210	8.260	7.640	766,865
2023-11-20	8.675	8.745	8.335	8.590	7.945	2,034,906
2023-11-17	8.355	8.885	8.355	8.610	7.964	1,479,626
2023-11-16	8.515	8.680	8.210	8.350	7.723	1,335,493
2023-11-15	8.935	9.155	8.500	8.515	7.876	2,339,350
2023-11-14	7.695	9.000	7.675	8.915	8.246	5,544,798
2023-11-13	7.880	8.045	7.570	7.570	7.002	1,761,236
2023-11-10	7.640	7.700	7.390	7.655	7.080	7,243,528
2023-11-09	7.400	7.935	7.325	7.730	7.150	1,337,302
2023-11-08	8.000	8.000	7.340	7.400	6.845	3,622,093
2023-11-07	7.690	8.020	7.690	7.970	7.372	1,715,907
2023-11-06	7.835	8.050	7.650	7.850	7.261	1,495,827
2023-11-03	7.535	7.950	7.535	7.835	7.247	1,684,853
2023-11-02	7.080	7.780	7.080	7.525	6.960	3,872,405
2023-11-01	7.190	7.200	6.850	7.055	6.525	2,416,440
2023-10-31	6.220	7.250	6.155	7.190	6.650	3,719,709
2023-10-30	6.200	6.430	6.070	6.225	5.758	1,936,562
2023-10-27	6.165	6.520	6.015	6.185	5.721	1,897,074
2023-10-26	5.670	6.185	5.540	6.020	5.568	3,050,550
2023-10-25	6.220	6.415	5.735	5.900	5.457	2,634,628
2023-10-24	6.250	6.695	5.955	6.220	5.753	1,888,705
2023-10-23	6.260	6.360	6.045	6.250	5.781	3,015,746
2023-10-20	5.350	6.560	5.155	6.270	5.799	9,194,556
2023-10-19	5.655	5.655	5.325	5.325	4.925	1,021,319
2023-10-18	5.760	5.915	5.655	5.655	5.231	1,062,901
2023-10-17	6.100	6.100	5.720	5.765	5.332	861,484
2023-10-16	6.115	6.130	5.900	5.975	5.527	914,163
2023-10-13	6.090	6.165	5.980	6.090	5.633	792,033
2023-10-12	5.955	6.315	5.955	6.090	5.633	963,158
2023-10-11	6.150	6.235	5.905	5.955	5.508	1,290,038
2023-10-10	5.900	6.330	5.900	6.150	5.688	1,910,411
2023-10-09	5.700	5.935	5.625	5.850	5.411	1,111,741
2023-10-06	6.050	6.050	5.500	5.720	5.291	1,937,790
2023-10-05	5.690	6.000	5.690	5.955	5.508	1,139,149
2023-10-04	5.700	5.790	5.550	5.675	5.249	870,371
2023-10-03	5.895	5.905	5.620	5.670	5.244	1,344,963
2023-10-02	6.100	6.375	5.755	5.830	5.392	1,367,651
2023-09-29	5.940	6.250	5.835	6.055	5.601	2,027,823
2023-09-28	6.000	6.010	5.705	5.875	5.434	2,217,135
2023-09-27	6.155	6.300	5.990	6.010	5.466	1,946,788
2023-09-26	6.565	6.565	6.130	6.155	5.598	1,948,167
2023-09-25	6.655	6.825	6.260	6.570	5.976	2,038,313
2023-09-22	6.965	7.005	6.655	6.660	6.058	1,803,382
2023-09-21	7.615	7.615	6.935	6.965	6.335	2,754,186
2023-09-20	7.775	7.910	7.585	7.615	6.926	1,448,762
2023-09-19	7.610	7.945	7.610	7.755	7.054	1,350,472
2023-09-18	7.770	8.040	7.590	7.610	6.922	2,083,438
2023-09-15	7.950	8.200	7.755	7.770	7.067	5,440,599
2023-09-14	7.600	8.090	7.350	7.975	7.254	2,320,604
2023-09-13	7.410	7.505	7.220	7.455	6.781	1,107,203
2023-09-12	7.740	7.785	7.365	7.410	6.740	803,199

← NewerPage 13 of 22 · 1,262 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.